Stockscreener 앱 받기
95.98
0.68%
-0.66
시간 외 거래:
96.03
0.05
+0.05%
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $97.64 | $95.01 | $2.63 | 509,201.0 | -0.68% |
| 2025-03-11 | $97.51 | $95.10 | $2.41 | 329,992.0 | +0.87% |
| 2025-03-10 | $103.2 | $95.00 | $8.24 | 509,266.0 | -5.81% |
| 2025-03-07 | $102.4 | $100.1 | $2.35 | 253,045.0 | +0.70% |
| 2025-03-06 | $102.9 | $100.6 | $2.29 | 283,978.0 | -1.78% |
| 2025-03-05 | $103.8 | $101.0 | $2.74 | 281,324.0 | +1.03% |
| 2025-03-04 | $103.0 | $101.5 | $1.49 | 134,282.0 | -1.77% |
| 2025-03-03 | $106.1 | $102.3 | $3.76 | 283,151.0 | -0.03% |
| 2025-02-28 | $104.1 | $102.3 | $1.83 | 293,740.0 | +1.53% |
| 2025-02-27 | $103.4 | $101.2 | $2.11 | 263,030.0 | -1.06% |
| 2025-02-26 | $104.5 | $102.1 | $2.43 | 430,612.0 | +0.39% |
| 2025-02-25 | $103.6 | $98.89 | $4.73 | 393,544.0 | +3.45% |
| 2025-02-24 | $101.3 | $99.06 | $2.20 | 248,216.0 | -1.88% |
| 2025-02-21 | $102.2 | $99.31 | $2.91 | 336,603.0 | +0.33% |
| 2025-02-20 | $102.1 | $100.2 | $1.92 | 246,312.0 | -1.11% |
| 2025-02-19 | $102.8 | $99.98 | $2.84 | 191,364.0 | +0.24% |
| 2025-02-18 | $102.2 | $100.2 | $2.03 | 211,831.0 | +0.05% |
| 2025-02-14 | $102.7 | $101.0 | $1.66 | 224,862.0 | +0.72% |
| 2025-02-13 | $101.5 | $99.84 | $1.70 | 201,894.0 | +1.17% |
| 2025-02-12 | $100.8 | $98.66 | $2.16 | 403,764.0 | -2.69% |
| 2025-02-11 | $104.4 | $102.3 | $2.10 | 265,845.0 | -0.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $106.1 | $95.00 | $11.08 | 3,093,440.0 | -7.40% |
| 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% |
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.50 | $77.08 | $16.42 | 5,767,415.0 | +13.60% |
| 2023-11 | $79.88 | $66.59 | $13.29 | 5,912,633.0 | +15.76% |
| 2023-10 | $70.53 | $62.15 | $8.38 | 5,768,849.0 | +0.90% |
| 2023-09 | $73.25 | $65.37 | $7.88 | 4,249,536.0 | -7.20% |
| 2023-08 | $77.22 | $67.18 | $10.04 | 4,607,101.0 | -4.60% |
| 2023-07 | $82.92 | $64.84 | $18.08 | 7,238,909.0 | +7.00% |
| 2023-06 | $72.27 | $60.99 | $11.28 | 6,635,933.0 | +15.19% |
| 2023-05 | $65.11 | $56.16 | $8.95 | 8,156,497.0 | -2.32% |
| 2023-04 | $65.93 | $59.00 | $6.93 | 6,929,623.0 | +4.83% |
| 2023-03 | $63.83 | $54.00 | $9.83 | 10,167,358.0 | -1.42% |
| 2023-02 | $73.79 | $59.04 | $14.75 | 8,545,558.0 | -10.31% |
| 2023-01 | $67.58 | $56.60 | $10.98 | 6,178,075.0 | +18.99% |
1.46%
2.01%
자본화:
|
볼륨(24시간):