PennyMac Financial Services, Inc. (PFSI) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +1.9%
- 3M
- -8.3%
- YTD
- -38.3%
- 1Y
- -19.0%
- 3Y
- +6.4%
- 5Y
- +6.0%
Loading 10-year price history...
PFSI Historical Performance
PFSI Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -8.1%
- 2014 annual price return
- -2.4%
- 2015 annual price return
- -10.3%
- 2016 annual price return
- +10.0%
- 2017 annual price return
- +33.4%
- 2018 annual price return
- -8.6%
- 2019 annual price return
- +58.8%
- 2020 annual price return
- +96.3%
- 2021 annual price return
- +12.2%
- 2022 annual price return
- -19.2%
- 2023 annual price return
- +53.0%
- 2024 annual price return
- +16.3%
- 2025 annual price return
- +32.1%
- 2026 annual price return
- -30.1%
PFSI Stock Price Trajectory (2013–2026)
As of July 8, 2026, PennyMac Financial Services, Inc. (PFSI) trades at $81.11, representing a -19.0% return over the past year. The stock has delivered a +41.5% total return over five years (+6.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $160.36 on January 16, 2026. From this peak, PFSI has corrected -49.4%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (+8.3% 1Y), UWMC (-48.4% 1Y), and GHLD (+1.1% 1Y), PFSI has underperformed the peer group average. Compare PFSI vs RKT →
PFSI Historical Price Data · from 2013
Rows 1–50 of 3,310| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 82.25 | 82.88 | 80.19 | 81.11 | 591K | -3.15% |
| 2026-07-06 | 83.78 | 83.78 | 81.81 | 83.75 | 504K | +0.34% |
| 2026-07-02 | 85.45 | 86.75 | 82.12 | 83.47 | 541K | -1.60% |
| 2026-07-01 | 86.89 | 87.76 | 84.67 | 84.83 | 515K | -2.61% |
| 2026-06-30 | 86.13 | 87.50 | 85.74 | 87.10 | 663K | +1.10% |
| 2026-06-29 | 85.48 | 87.11 | 84.82 | 86.15 | 635K | +0.08% |
| 2026-06-26 | 84.57 | 86.35 | 83.31 | 86.08 | 656K | +2.11% |
| 2026-06-25 | 83.94 | 85.22 | 83.02 | 84.30 | 390K | +1.14% |
| 2026-06-24 | 80.71 | 83.73 | 80.71 | 83.35 | 644K | +3.88% |
| 2026-06-23 | 80.02 | 81.13 | 79.69 | 80.24 | 588K | +0.54% |
| 2026-06-22 | 82.10 | 83.24 | 79.33 | 79.81 | 419K | -3.12% |
| 2026-06-18 | 81.78 | 83.23 | 81.78 | 82.38 | 270K | +1.45% |
| 2026-06-17 | 83.91 | 85.79 | 80.70 | 81.20 | 591K | -2.87% |
| 2026-06-16 | 82.29 | 83.79 | 82.00 | 83.60 | 590K | +1.44% |
| 2026-06-15 | 82.85 | 84.60 | 82.18 | 82.41 | 418K | +0.92% |
| 2026-06-12 | 80.77 | 82.20 | 80.02 | 81.66 | 306K | +1.21% |
| 2026-06-11 | 80.41 | 81.07 | 77.67 | 80.68 | 502K | +0.75% |
| 2026-06-10 | 81.56 | 82.39 | 79.95 | 80.08 | 230K | -2.05% |
| 2026-06-09 | 80.22 | 83.04 | 80.22 | 81.76 | 426K | +2.77% |
| 2026-06-08 | 81.25 | 81.39 | 78.81 | 79.56 | 424K | -2.07% |
| 2026-06-05 | 82.53 | 82.71 | 80.71 | 81.24 | 386K | -0.36% |
| 2026-06-04 | 81.15 | 82.13 | 81.05 | 81.53 | 624K | +1.15% |
| 2026-06-03 | 83.18 | 84.26 | 80.36 | 80.60 | 658K | -4.09% |
| 2026-06-02 | 81.98 | 84.36 | 81.77 | 84.04 | 756K | +1.88% |
| 2026-06-01 | 83.06 | 83.73 | 82.24 | 82.49 | 663K | -1.65% |
| 2026-05-29 | 86.18 | 86.24 | 83.86 | 83.87 | 712K | -2.91% |
| 2026-05-28 | 86.59 | 87.35 | 85.24 | 86.38 | 443K | -1.16% |
| 2026-05-27 | 86.84 | 87.39 | 86.27 | 87.39 | 522K | +1.47% |
| 2026-05-26 | 86.50 | 87.00 | 85.47 | 86.12 | 397K | +0.28% |
| 2026-05-22 | 86.88 | 87.08 | 85.63 | 85.88 | 74K | -1.31% |
| 2026-05-21 | 86.01 | 87.53 | 84.68 | 87.02 | 547K | -0.08% |
| 2026-05-20 | 85.07 | 87.12 | 83.86 | 87.09 | 456K | +3.14% |
| 2026-05-19 | 85.45 | 86.05 | 84.17 | 84.44 | 406K | -2.35% |
| 2026-05-18 | 86.05 | 86.99 | 85.50 | 86.47 | 285K | +0.91% |
| 2026-05-15 | 86.78 | 87.86 | 85.51 | 85.69 | 626K | -2.43% |
| 2026-05-14 | 88.34 | 88.90 | 86.80 | 87.82 | 318K | +0.09% |
| 2026-05-13 | 87.51 | 88.95 | 86.25 | 87.74 | 358K | -1.00% |
| 2026-05-12 | 88.00 | 89.00 | 86.41 | 88.63 | 429K | +0.32% |
| 2026-05-11 | 90.18 | 90.50 | 88.13 | 88.35 | 513K | -2.42% |
| 2026-05-08 | 89.34 | 90.67 | 87.91 | 90.54 | 485K | +2.13% |
| 2026-05-07 | 87.38 | 89.70 | 87.04 | 88.65 | 546K | +1.97% |
| 2026-05-06 | 87.06 | 88.55 | 85.27 | 86.94 | 1.29M | -0.62% |
| 2026-05-05 | 89.50 | 90.06 | 87.47 | 87.48 | 1.02M | -2.68% |
| 2026-05-04 | 91.85 | 91.85 | 89.54 | 89.89 | 481K | -2.43% |
| 2026-05-01 | 90.50 | 92.50 | 90.50 | 92.13 | 396K | +2.04% |
| 2026-04-30 | 89.36 | 90.97 | 89.36 | 90.29 | 310K | +1.24% |
| 2026-04-29 | 90.46 | 90.96 | 88.83 | 89.18 | 586K | -2.19% |
| 2026-04-28 | 91.47 | 91.50 | 90.67 | 91.18 | 364K | +0.32% |
| 2026-04-27 | 91.09 | 92.50 | 90.50 | 90.89 | 284K | -0.55% |
| 2026-04-24 | 89.30 | 91.53 | 88.76 | 91.39 | 308K | +1.71% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PFSI — Frequently Asked Questions
Quick answers to the most common questions about buying PFSI stock.
How has PFSI stock performed recently?
PFSI declined -19.0% over the past year, below its 5-year annualized CAGR of +6.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PFSI's all-time high price?
PennyMac Financial Services, Inc. reached $160.36 on 2026-01-16. The 52-week high is $160.36. Current 1-year return of -19.0% places the stock further from historical peaks.
Where can I download PFSI historical price data?
This page provides PFSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.