NYSE · PFSI · stock
PennyMac Financial Services, Inc. (PFSI) stock price history
Every NYSE trading session of PennyMac Financial Services, Inc. from May 9, 2013 to Sep 28, 2026: 3,367 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PFSI adjusted close, 2013 to 2026
- $158.38
- All time high, 2026
- $159.27
- 52 week high, $63.22 low
- 3,367
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
PFSI key facts
- PennyMac Financial Services, Inc. (PFSI) closed at $63.66 on Sep 28, 2026 on NYSE.
- PFSI's all time high close is $158.38, set on Jan 16, 2026; its all time low close is $9.75 on Mar 10, 2016.
- PFSI's 52 week range is $63.22 to $159.27.
- PFSI returned -48.2% over the year to Sep 28, 2026 and +11.8% over five years.
- Over ten years PFSI returned +311%, +15.2% a year compounded.
- PFSI's deepest drawdown was -59.8% from Jan 16, 2026 to Sep 28, 2026.
- DataCedar holds 3,367 daily sessions of PFSI history from May 9, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PFSI price chart, 2013 to 2026
PFSI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -26.0% |
| 6 months | -25.3% |
| Year to date | -51.9% |
| 1 year | -48.2% |
| 3 years | -1.1% |
| 5 years | +11.8% |
| 10 years | +311.2% |
| Since May 9, 2013 | +269.7% |
| Compound annual growth, 13.4 years | +10.3% |
PFSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $158.38 on Jan 16, 2026
- All time low close
- $9.75 on Mar 10, 2016
- 52 week high
- $159.27 on Jan 16, 2026
- 52 week low
- $63.22 on Sep 28, 2026
- Deepest drawdown
- -59.8% from Jan 16, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +18.1% on Apr 8, 2020
- Worst single session
- -33.3% on Jan 30, 2026
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2013
- 3.7×
- Best calendar year
- 2020, +95%
- Worst calendar year
- 2022, -18%
PFSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 9, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $130.67 | $159.27 | $63.22 | $63.66 | -51.4% | 123.6M | 185 |
| 2025 | $101.16 | $136.60 | $84.46 | $130.95 | +30.5% | 93.1M | 250 |
| 2024 | $85.92 | $116.65 | $79.63 | $100.31 | +16.8% | 64.8M | 252 |
| 2023 | $55.28 | $90.87 | $52.02 | $85.88 | +57.8% | 80.3M | 250 |
| 2022 | $66.02 | $67.60 | $36.73 | $54.41 | -17.6% | 136M | 251 |
| 2021 | $61.91 | $67.66 | $51.65 | $66.02 | +7.7% | 181.6M | 252 |
| 2020 | $31.38 | $65.39 | $12.15 | $61.30 | +95.3% | 209M | 253 |
| 2019 | $19.32 | $32.03 | $18.57 | $31.38 | +60.7% | 78M | 252 |
| 2018 | $20.15 | $22.72 | $17.09 | $19.53 | -3.1% | 50.4M | 251 |
| 2017 | $15.15 | $20.24 | $14.11 | $20.15 | +34.2% | 47.3M | 251 |
| 2016 | $13.64 | $17.45 | $9.45 | $15.01 | +8.4% | 27.9M | 252 |
| 2015 | $15.60 | $17.75 | $13.70 | $13.85 | -11.2% | 15.3M | 252 |
| 2014 | $15.83 | $16.92 | $12.47 | $15.60 | -1.4% | 24M | 252 |
| 2013 | $16.45 | $21.03 | $14.20 | $15.82 | n/a | 26.4M | 164 |
PFSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $63.66 | -12.9% |
| August 2026 | $73.11 | -3.0% |
| July 2026 | $75.41 | -13.4% |
| June 2026 | $87.10 | +3.9% |
| May 2026 | $83.87 | -6.8% |
| April 2026 | $89.97 | +3.3% |
| March 2026 | $87.09 | -4.9% |
| February 2026 | $91.61 | -7.7% |
| January 2026 | $99.24 | -24.2% |
| December 2025 | $130.95 | -2.0% |
| November 2025 | $133.66 | +7.2% |
| October 2025 | $124.66 | +1.6% |
About the PFSI data
Daily bars. 3,367 sessions from May 9, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PFSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PFLT PennantPark Floating Rate Capital Ltd.
- PFN PIMCO Income Strategy Fund II
- PFO Flaherty & Crumrine PREFERRED & INCOME OPPORTUNITY FUND INC
- PFS Provident Financial Services INC
- PG PROCTER & GAMBLE Co
- PGP PIMCO Global StocksPLUS & Income Fund
- PGR Progressive Corp./Oh/
- PGZ Principal Real Estate Income Fund
Common questions
PFSI share price history
