PennyMac Financial

PFSI
🏛️ usa →
124.71
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:42 123.08 123.08 123.08 123.08 3.0K
09:45 123.30 123.30 123.30 123.30 1.5K
09:50 123.61 123.61 123.61 123.61 1.0K
09:51 123.73 123.73 123.73 123.73 0.3K
09:53 123.72 123.72 123.72 123.72 0.8K
10:01 123.80 123.80 123.80 123.80 2.3K
10:04 123.54 123.54 123.54 123.54 2.0K
10:09 123.70 123.70 123.70 123.70 0.8K
10:11 123.54 123.68 123.54 123.68 2.0K
10:25 123.09 123.09 123.09 123.09 0.5K
10:26 123.06 123.06 123.06 123.06 0.5K
10:28 123.18 123.18 123.18 123.18 0.4K
10:30 123.02 123.02 123.02 123.02 1.9K
10:37 123.00 123.00 123.00 123.00 3.3K
10:46 122.67 122.67 122.67 122.67 0.3K
10:48 122.47 122.47 122.47 122.47 0.8K
10:49 122.34 122.34 122.34 122.34 1.9K
11:00 122.61 122.61 122.61 122.61 0.7K
11:02 122.51 122.51 122.51 122.51 3.8K
11:18 122.67 122.67 122.67 122.67 0.5K
11:22 122.83 122.83 122.83 122.83 0.1K
11:23 122.75 122.75 122.75 122.75 0.7K
11:27 122.92 122.92 122.92 122.92 1.1K
11:34 123.22 123.22 123.22 123.22 3.6K
11:45 123.44 123.44 123.44 123.44 0.4K
11:46 123.39 123.39 123.39 123.39 0.4K
11:50 123.35 123.35 123.35 123.35 0.8K
11:51 123.42 123.42 123.42 123.42 1.6K
11:58 123.38 123.39 123.38 123.39 0.2K
11:59 123.28 123.28 123.28 123.28 1.6K
12:08 123.18 123.18 123.18 123.18 0.9K
12:11 123.18 123.18 123.18 123.18 1.3K
12:15 123.19 123.19 123.19 123.19 0.3K
12:17 123.17 123.17 123.17 123.17 0.6K
12:21 123.26 123.26 123.26 123.26 2.5K
12:28 123.24 123.24 123.24 123.24 3.3K
12:38 123.45 123.45 123.45 123.45 0.7K
12:39 123.43 123.43 123.43 123.43 0.4K
12:40 123.48 123.48 123.47 123.47 0.8K
12:43 123.43 123.43 123.43 123.43 0.8K
12:44 123.50 123.50 123.50 123.50 0.1K
12:45 123.50 123.50 123.50 123.50 0.7K
12:46 123.52 123.52 123.52 123.52 0.7K
12:48 123.54 123.54 123.54 123.54 1.0K
12:50 123.65 123.65 123.64 123.65 1.0K
12:52 123.66 123.66 123.66 123.66 4.5K
13:10 123.55 123.55 123.55 123.55 0.4K
13:11 123.57 123.57 123.57 123.57 0.2K
13:12 123.51 123.51 123.35 123.44 2.5K
13:17 123.54 123.58 123.54 123.58 0.9K
13:18 123.64 123.64 123.64 123.64 3.1K
13:20 123.43 123.43 123.43 123.43 0.5K
13:21 123.51 123.51 123.51 123.51 1.6K
13:27 123.48 123.48 123.48 123.48 2.2K
13:40 123.64 123.64 123.64 123.64 2.4K
13:50 123.56 123.56 123.56 123.56 0.3K
13:51 123.58 123.63 123.58 123.62 1.0K
13:53 123.62 123.62 123.62 123.62 0.1K
13:54 123.62 123.62 123.62 123.62 0.3K
13:56 123.62 123.62 123.62 123.62 0.1K
13:57 123.62 123.62 123.62 123.62 0.5K
13:58 123.60 123.60 123.60 123.60 0.1K
13:59 123.61 123.61 123.61 123.61 0.6K
14:00 123.61 123.61 123.61 123.61 1.8K
14:01 123.56 123.56 123.56 123.56 0.3K
14:02 123.56 123.60 123.54 123.54 1.1K
14:04 123.54 123.54 123.54 123.54 0.7K
14:05 123.48 123.48 123.48 123.48 0.9K
14:06 123.38 123.38 123.38 123.38 0.1K
14:07 123.39 123.39 123.32 123.32 0.9K
14:08 123.35 123.35 123.35 123.35 1.3K
14:11 123.37 123.37 123.37 123.37 0.7K
14:12 123.41 123.41 123.41 123.41 0.6K
14:17 123.52 123.52 123.50 123.50 0.5K
14:18 123.50 123.50 123.49 123.49 0.2K
14:19 123.49 123.49 123.49 123.49 0.4K
14:20 123.49 123.49 123.49 123.49 1.6K
14:28 123.41 123.41 123.41 123.41 0.3K
14:29 123.47 123.50 123.47 123.50 1.5K
14:34 123.54 123.54 123.54 123.54 0.5K
14:36 123.47 123.47 123.47 123.47 0.6K
14:39 123.44 123.44 123.37 123.37 2.7K
14:41 123.34 123.34 123.34 123.34 0.8K
14:44 123.34 123.34 123.34 123.34 0.6K
14:45 123.30 123.35 123.30 123.35 2.3K
14:51 123.43 123.43 123.33 123.36 2.4K
14:58 123.47 123.47 123.45 123.45 1.2K
14:59 123.49 123.49 123.49 123.49 1.0K
15:00 123.53 123.53 123.53 123.53 1.4K
15:02 123.60 123.60 123.60 123.60 1.0K
15:05 123.60 123.60 123.60 123.60 0.2K
15:06 123.56 123.56 123.46 123.46 2.2K
15:07 123.37 123.37 123.37 123.37 0.9K
15:10 123.38 123.39 123.34 123.39 2.9K
15:14 123.69 123.69 123.67 123.67 1.5K
15:19 123.68 123.68 123.68 123.68 0.8K
15:21 123.61 123.68 123.61 123.68 0.5K
15:22 123.68 123.68 123.55 123.55 1.0K
15:23 123.61 123.61 123.61 123.61 0.3K
15:24 123.61 123.61 123.61 123.61 0.4K
15:25 123.54 123.54 123.54 123.54 1.7K
15:26 123.48 123.48 123.48 123.48 0.2K
15:27 123.48 123.48 123.48 123.48 0.4K
15:28 123.48 123.48 123.48 123.48 1.6K
15:29 123.42 123.42 123.42 123.42 0.9K
15:30 123.43 123.43 123.43 123.43 0.8K
15:32 123.46 123.46 123.42 123.42 1.1K
15:33 123.42 123.42 123.42 123.42 0.2K
15:34 123.47 123.49 123.47 123.49 2.9K
15:36 123.59 123.59 123.58 123.58 2.8K
15:38 123.62 123.62 123.62 123.62 2.4K
15:40 123.65 123.65 123.65 123.65 1.2K
15:41 123.62 123.64 123.62 123.64 1.2K
15:42 123.62 123.62 123.62 123.62 0.4K
15:43 123.67 123.67 123.59 123.59 2.1K
15:45 123.66 123.66 123.66 123.66 2.2K
15:46 123.69 123.69 123.69 123.69 1.6K
15:47 123.72 123.80 123.72 123.80 3.5K
15:49 123.93 123.97 123.93 123.97 1.3K
15:50 124.00 124.11 123.88 123.89 4.9K
15:51 123.89 123.89 123.84 123.84 1.6K
15:52 123.79 123.79 123.79 123.79 1.0K
15:53 123.82 123.82 123.81 123.81 2.1K
15:54 123.82 123.82 123.80 123.82 3.0K
15:55 123.87 123.87 123.67 123.67 4.7K
15:56 123.72 123.88 123.72 123.87 4.9K
15:57 123.83 123.92 123.83 123.92 4.1K
15:58 123.86 123.98 123.86 123.98 4.0K
15:59 123.98 124.08 123.94 124.04 53.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 123.93 125.14 121.62 124.71 0.2M
2025-09-26 122.29 124.11 122.29 124.04 0.2M
2025-09-25 122.71 122.89 121.50 122.62 0.2M
2025-09-24 123.00 123.98 122.14 123.33 0.3M
2025-09-23 121.66 124.24 121.76 123.13 0.3M
2025-09-22 124.30 124.30 121.69 121.88 0.4M
2025-09-19 126.16 127.20 123.82 125.02 0.7M
2025-09-18 125.38 128.34 125.37 127.13 0.5M
2025-09-17 125.04 130.02 124.43 126.16 0.6M
2025-09-16 124.65 125.15 122.70 124.02 0.3M
2025-09-15 125.31 125.31 123.71 124.34 0.3M
2025-09-12 123.75 125.12 123.03 124.51 0.3M
2025-09-11 121.06 127.56 121.06 124.41 0.7M
2025-09-10 121.33 124.07 120.22 120.34 0.4M
2025-09-09 120.13 120.92 118.05 120.82 0.4M
2025-09-08 117.14 121.89 117.01 121.05 0.7M
2025-09-05 116.63 119.60 115.86 117.49 0.7M
2025-09-04 113.56 115.41 113.35 115.28 0.4M
2025-09-03 109.23 112.90 109.23 112.83 0.5M
2025-09-02 108.52 109.87 108.20 109.33 0.3M
2025-08-29 109.00 110.58 107.74 110.10 0.3M
2025-08-28 109.12 109.12 107.48 108.86 0.3M
2025-08-27 108.85 109.45 108.14 108.51 0.3M
2025-08-26 109.42 110.37 108.92 109.04 0.4M
2025-08-25 109.76 110.00 108.41 109.54 0.2M
2025-08-22 104.06 110.40 103.83 109.72 0.6M
2025-08-21 104.53 104.80 103.12 103.39 0.5M
2025-08-20 106.69 106.99 104.96 105.29 0.3M
2025-08-19 105.66 107.06 105.56 106.97 0.3M
2025-08-18 107.17 108.78 105.10 105.51 0.4M
2025-08-15 108.97 108.97 106.46 107.01 0.4M
2025-08-14 106.70 108.76 106.29 108.41 0.6M
2025-08-13 103.04 108.55 102.95 108.33 0.9M
2025-08-12 100.49 103.14 100.08 102.71 0.3M
2025-08-11 98.09 99.68 98.09 99.66 0.2M
2025-08-08 98.34 98.98 97.68 98.12 0.2M
2025-08-07 100.13 100.22 98.01 98.18 0.3M
2025-08-06 99.69 99.69 98.47 98.82 0.2M
2025-08-05 97.46 99.65 97.45 99.24 0.3M
2025-08-04 96.16 97.71 95.82 97.63 0.4M
2025-08-01 93.75 98.14 93.75 95.85 0.5M
2025-07-31 93.37 94.12 92.95 93.14 0.4M
2025-07-30 94.62 96.10 93.25 94.06 0.6M
2025-07-29 93.82 95.18 93.82 94.97 0.3M
2025-07-28 93.79 94.97 93.12 93.41 0.4M
2025-07-25 92.89 94.09 91.78 94.07 0.5M
2025-07-24 96.83 97.75 93.20 93.26 0.6M
2025-07-23 97.50 100.63 96.12 96.56 1.2M
2025-07-22 102.58 105.00 102.17 104.25 0.5M
2025-07-21 101.59 102.86 101.59 101.94 0.4M
2025-07-18 101.14 101.96 100.29 100.85 0.2M
2025-07-17 99.17 100.95 98.97 100.94 0.3M
2025-07-16 98.83 99.79 97.67 99.53 0.4M
2025-07-15 100.88 100.88 98.54 98.56 0.5M
2025-07-14 99.82 101.01 99.28 100.92 0.4M
2025-07-11 100.02 100.84 99.65 100.06 0.3M
2025-07-10 101.98 102.28 100.65 101.25 0.6M
2025-07-09 101.01 102.35 100.76 102.29 0.6M
2025-07-08 100.09 102.41 100.09 100.57 0.4M
2025-07-07 101.27 102.85 100.06 100.13 0.4M
2025-07-03 102.42 103.65 101.95 102.41 0.1M
2025-07-02 101.56 103.76 100.91 102.71 0.5M
2025-07-01 97.73 102.08 97.04 101.47 0.4M
2025-06-30 99.57 100.28 98.34 99.64 0.3M
2025-06-27 100.08 100.34 99.14 99.14 1.5M
2025-06-26 97.79 99.91 97.79 99.86 0.2M
2025-06-25 98.68 98.68 97.49 97.55 0.2M
2025-06-24 97.72 99.07 96.82 98.70 0.2M
2025-06-23 95.70 97.12 93.94 97.00 0.3M
2025-06-20 95.07 95.87 94.53 95.40 0.3M
2025-06-18 92.94 95.64 92.94 94.66 0.3M
2025-06-17 94.47 94.80 92.52 92.86 0.4M
2025-06-16 96.83 97.83 95.06 95.41 0.3M
2025-06-13 96.86 97.42 95.60 95.88 0.2M
2025-06-12 96.35 98.74 96.35 98.52 0.4M
2025-06-11 97.28 99.54 97.00 97.30 0.5M
2025-06-10 97.04 97.89 96.64 96.95 0.3M
2025-06-09 96.27 96.86 95.62 95.98 0.2M
2025-06-06 96.09 96.09 95.10 95.69 0.2M
2025-06-05 94.61 96.38 93.97 94.99 0.2M
2025-06-04 95.13 96.23 94.57 94.95 0.2M
2025-06-03 93.57 96.03 93.24 95.30 0.2M
2025-06-02 95.51 95.51 93.37 93.70 0.2M
2025-05-30 96.55 97.14 95.90 96.00 0.3M
2025-05-29 96.20 97.48 95.94 96.68 0.2M
2025-05-28 96.24 97.20 95.70 95.95 0.2M
2025-05-27 95.94 97.25 94.89 96.79 0.3M
2025-05-23 93.79 95.33 93.79 94.71 0.4M
2025-05-22 95.56 95.91 93.74 95.35 0.6M
2025-05-21 100.05 103.34 95.74 96.20 0.3M
2025-05-20 99.80 101.49 99.80 101.14 0.2M
2025-05-19 99.31 100.90 99.25 100.52 0.2M
2025-05-16 101.28 103.50 100.49 101.77 0.3M
2025-05-15 98.96 101.01 98.32 100.76 0.3M
2025-05-14 99.28 99.89 98.70 98.78 0.3M
2025-05-13 100.20 100.20 98.61 99.59 0.3M
2025-05-12 99.30 99.66 98.41 99.04 0.2M
2025-05-09 98.16 99.24 97.56 97.61 0.2M
2025-05-08 98.80 100.00 98.02 98.38 0.2M
2025-05-07 96.17 98.52 96.17 97.68 0.3M
2025-05-06 96.58 97.10 95.31 95.82 0.3M
2025-05-05 96.73 98.54 96.49 97.63 0.2M
2025-05-02 97.71 98.93 97.44 98.11 0.2M
2025-05-01 97.23 99.17 96.32 97.01 0.3M
2025-04-30 95.40 97.84 93.89 97.44 0.3M
2025-04-29 94.77 97.03 94.50 96.00 0.3M
2025-04-28 93.47 95.32 93.47 94.78 0.3M
2025-04-25 94.70 94.86 92.65 93.60 0.3M
2025-04-24 94.53 96.05 93.09 95.11 0.3M
2025-04-23 95.99 100.92 92.78 93.74 0.9M
2025-04-22 96.06 97.65 94.87 96.40 0.6M
2025-04-21 95.97 95.97 93.46 94.22 0.4M
2025-04-17 95.52 97.27 95.25 97.06 0.3M
2025-04-16 96.60 96.80 94.12 95.57 0.4M
2025-04-15 97.03 99.02 96.24 96.45 0.3M
2025-04-14 94.24 98.29 93.82 97.36 0.6M
2025-04-11 88.90 93.55 85.74 93.31 0.7M
2025-04-10 93.29 93.29 87.60 89.28 0.5M
2025-04-09 91.01 96.39 86.79 94.48 0.9M
2025-04-08 99.89 101.54 91.48 92.41 0.8M
2025-04-07 100.65 105.00 95.49 95.92 1.0M
2025-04-04 100.92 104.35 98.47 103.69 1.2M
2025-04-03 100.18 104.56 100.18 102.88 0.7M
2025-04-02 99.80 104.57 99.80 103.61 0.4M
2025-04-01 99.73 100.79 99.01 100.01 0.4M
2025-03-31 100.98 103.79 99.59 100.11 0.5M
2025-03-28 101.65 101.92 98.85 100.35 0.2M
2025-03-27 102.43 102.94 100.85 101.23 0.2M
2025-03-26 101.88 102.88 101.22 102.11 0.3M
2025-03-25 102.91 103.92 102.22 102.51 0.3M
2025-03-24 102.25 103.38 101.87 103.01 0.2M
2025-03-21 101.56 102.29 100.49 101.01 0.4M
2025-03-20 99.14 103.67 98.93 101.58 0.4M
2025-03-19 99.35 100.19 96.88 99.51 0.3M
2025-03-18 97.72 99.48 97.72 99.02 0.2M
2025-03-17 96.73 98.14 96.42 98.00 0.2M
2025-03-14 95.09 97.16 94.45 96.95 0.2M
2025-03-13 96.02 96.72 93.78 94.63 0.3M
2025-03-12 97.34 97.64 95.01 95.98 0.5M
2025-03-11 95.94 97.51 95.10 96.64 0.3M
2025-03-10 101.04 103.24 95.00 95.81 0.5M
2025-03-07 101.34 102.41 100.06 101.72 0.3M
2025-03-06 101.97 102.93 100.64 101.01 0.3M
2025-03-05 102.43 103.79 101.05 102.84 0.3M
2025-03-04 102.75 104.11 101.39 101.79 0.3M
2025-03-03 104.00 106.08 102.32 103.62 0.3M
2025-02-28 102.95 104.10 102.27 103.65 0.3M
2025-02-27 102.79 103.36 101.25 102.09 0.3M
2025-02-26 102.07 104.50 102.07 103.18 0.5M
2025-02-25 99.93 103.62 98.90 102.78 0.4M
2025-02-24 101.25 101.26 99.06 99.35 0.3M
2025-02-21 102.22 102.22 99.31 101.25 0.3M
2025-02-20 101.90 102.14 100.22 100.92 0.3M
2025-02-19 100.83 102.82 99.98 102.05 0.2M
2025-02-18 101.46 102.20 100.16 101.81 0.2M
2025-02-14 102.06 102.67 101.01 101.76 0.2M
2025-02-13 100.50 101.55 99.85 101.03 0.2M
2025-02-12 100.81 100.81 98.66 99.86 0.4M
2025-02-11 102.29 104.39 102.29 102.62 0.3M
2025-02-10 104.43 104.91 102.44 102.97 0.4M
2025-02-07 104.80 105.01 102.82 104.15 0.3M
2025-02-06 106.12 106.36 104.37 105.18 0.3M
2025-02-05 105.69 106.39 104.07 105.26 0.5M
2025-02-04 100.61 105.47 100.60 104.81 0.5M
2025-02-03 102.45 103.10 100.80 101.63 0.5M
2025-01-31 106.67 112.75 104.61 104.69 1.0M
2025-01-30 113.78 115.46 112.99 114.82 0.4M
2025-01-29 110.92 113.64 110.92 112.10 0.4M
2025-01-28 112.82 113.81 111.27 111.67 0.6M
2025-01-27 109.63 113.90 109.31 113.66 0.4M
2025-01-24 108.80 110.22 108.40 109.36 0.2M
2025-01-23 108.82 109.48 107.56 109.24 0.3M
2025-01-22 108.60 110.31 108.60 109.66 0.3M
2025-01-21 108.89 109.20 108.31 108.76 0.2M
2025-01-17 107.94 108.71 107.11 107.62 0.2M
2025-01-16 103.51 107.35 103.51 106.65 0.4M
2025-01-15 103.91 105.50 103.00 103.78 0.2M
2025-01-14 98.47 101.56 98.47 101.41 0.3M
2025-01-13 95.30 97.78 95.30 97.66 0.2M
2025-01-10 97.56 97.64 95.83 96.22 0.3M
2025-01-08 99.87 100.01 98.50 99.52 0.2M
2025-01-07 100.08 100.98 99.36 100.13 0.4M
2025-01-06 100.22 101.07 99.73 99.86 0.2M
2025-01-03 100.07 101.06 99.85 100.75 0.2M
2025-01-02 103.01 103.01 97.08 99.84 0.5M