Stockscreener 앱 받기
76.33
2.43%
-1.70
시간 외 거래:
76.25
-0.08
-0.10%
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $77.51 | $76.03 | $1.48 | 200,593.0 | -2.18% |
| 2026-08-14 | $79.67 | $77.75 | $1.92 | 335,375.0 | -1.82% |
| 2026-08-13 | $80.38 | $77.50 | $2.88 | 488,521.0 | +3.25% |
| 2026-08-12 | $77.80 | $75.63 | $2.17 | 556,579.0 | +0.51% |
| 2026-08-11 | $76.72 | $75.11 | $1.61 | 450,511.0 | +0.98% |
| 2026-08-10 | $77.09 | $74.58 | $2.52 | 1,164,901.0 | -2.02% |
| 2026-08-07 | $77.99 | $76.54 | $1.45 | 1,223,581.0 | +0.51% |
| 2026-08-06 | $77.22 | $73.91 | $3.31 | 522,904.0 | +1.49% |
| 2026-08-05 | $77.60 | $74.70 | $2.90 | 625,539.0 | -1.43% |
| 2026-08-04 | $78.02 | $76.09 | $1.93 | 779,015.0 | +0.77% |
| 2026-08-03 | $76.68 | $75.82 | $0.86 | 831,368.0 | +1.26% |
| 2026-07-31 | $76.11 | $74.46 | $1.65 | 972,967.0 | -0.55% |
| 2026-07-30 | $77.78 | $71.67 | $6.11 | 2,426,951.0 | -11.82% |
| 2026-07-29 | $87.71 | $84.10 | $3.61 | 618,269.0 | +0.40% |
| 2026-07-28 | $86.40 | $84.84 | $1.56 | 456,233.0 | +1.46% |
| 2026-07-27 | $86.23 | $83.63 | $2.60 | 547,978.0 | +0.14% |
| 2026-07-24 | $85.57 | $82.42 | $3.15 | 319,431.0 | +2.11% |
| 2026-07-23 | $85.06 | $81.86 | $3.20 | 597,530.0 | -2.46% |
| 2026-07-22 | $85.03 | $83.58 | $1.45 | 296,629.0 | +0.83% |
| 2026-07-21 | $84.36 | $82.08 | $2.28 | 347,000.0 | +0.49% |
| 2026-07-20 | $85.42 | $82.78 | $2.64 | 539,445.0 | -2.00% |
Pennymac Financial Services Inc 주식 (PFSI) 연도별 가격 이력
이 심층 분석에서는 Pennymac Financial Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pennymac Financial Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $80.38 | $73.91 | $6.47 | 7,379,480.0 | +1.17% |
| 2026-07 | $87.76 | $71.67 | $16.09 | 12,550,115.0 | -13.38% |
| 2026-06 | $87.50 | $77.67 | $9.83 | 12,552,884.0 | +3.85% |
| 2026-05 | $92.50 | $83.84 | $8.66 | 11,593,969.0 | -7.11% |
| 2026-04 | $95.79 | $85.33 | $10.46 | 10,425,799.0 | +3.31% |
| 2026-03 | $91.72 | $82.65 | $9.07 | 15,326,010.0 | -4.93% |
| 2026-02 | $99.92 | $88.39 | $11.53 | 23,726,404.0 | -8.00% |
| 2026-01 | $160.4 | $93.50 | $66.87 | 14,093,251.0 | -24.21% |
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $137.5 | $126.6 | $10.90 | 6,300,467.0 | -0.97% |
| 2025-11 | $136.6 | $122.0 | $14.62 | 5,640,893.0 | +6.96% |
| 2025-10 | $134.6 | $114.5 | $20.01 | 9,275,185.0 | +1.56% |
| 2025-09 | $130.0 | $108.2 | $21.82 | 8,923,273.0 | +12.52% |
| 2025-08 | $110.6 | $93.75 | $16.83 | 7,914,797.0 | +18.21% |
| 2025-07 | $105.0 | $91.78 | $13.22 | 9,252,872.0 | -6.52% |
| 2025-06 | $100.3 | $92.52 | $7.82 | 6,770,919.0 | +3.79% |
| 2025-05 | $103.5 | $93.74 | $9.76 | 6,033,247.0 | -1.48% |
| 2025-04 | $105.0 | $85.74 | $19.26 | 11,654,292.0 | -2.67% |
| 2025-03 | $106.1 | $93.78 | $12.30 | 6,034,867.0 | -3.42% |
| 2025-02 | $106.4 | $98.66 | $7.73 | 6,077,427.0 | -0.99% |
| 2025-01 | $115.5 | $95.30 | $20.16 | 6,642,596.0 | +2.50% |
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $107.8 | $98.75 | $9.09 | 4,581,702.0 | -5.37% |
| 2024-11 | $109.0 | $97.17 | $11.79 | 5,318,356.0 | +7.47% |
| 2024-10 | $114.5 | $98.75 | $15.74 | 6,072,996.0 | -12.54% |
| 2024-09 | $119.1 | $104.2 | $14.93 | 6,017,864.0 | +5.53% |
| 2024-08 | $108.4 | $92.04 | $16.32 | 5,573,524.0 | +10.07% |
| 2024-07 | $105.9 | $90.26 | $15.68 | 6,279,769.0 | +3.72% |
| 2024-06 | $94.90 | $87.72 | $7.18 | 4,037,630.0 | +4.36% |
| 2024-05 | $94.80 | $84.93 | $9.87 | 4,332,372.0 | +5.85% |
| 2024-04 | $93.02 | $83.03 | $9.99 | 5,570,146.0 | -5.98% |
| 2024-03 | $93.56 | $83.65 | $9.91 | 4,829,609.0 | +7.25% |
| 2024-02 | $94.78 | $83.60 | $11.18 | 5,113,223.0 | -2.63% |
| 2024-01 | $90.56 | $81.92 | $8.64 | 4,299,720.0 | -1.30% |
7.55%
자본화:
|
볼륨(24시간):