Stockscreener 앱 받기
104.69
8.82%
-10.13
시간 외 거래:
104.69
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $112.8 | $104.6 | $8.14 | 1,025,510.0 | -8.82% |
| 2025-01-30 | $115.5 | $113.0 | $2.47 | 395,228.0 | +2.43% |
| 2025-01-29 | $113.6 | $110.9 | $2.72 | 361,042.0 | +0.39% |
| 2025-01-28 | $113.8 | $111.3 | $2.54 | 502,865.0 | -1.75% |
| 2025-01-27 | $113.9 | $109.3 | $4.59 | 384,468.0 | +3.93% |
| 2025-01-24 | $110.2 | $108.4 | $1.82 | 198,189.0 | +0.11% |
| 2025-01-23 | $109.5 | $107.6 | $1.91 | 253,739.0 | -0.38% |
| 2025-01-22 | $110.3 | $108.6 | $1.71 | 299,088.0 | +0.83% |
| 2025-01-21 | $109.2 | $108.3 | $0.89 | 210,688.0 | +1.06% |
| 2025-01-17 | $108.7 | $107.1 | $1.60 | 167,464.0 | +0.91% |
| 2025-01-16 | $107.3 | $103.5 | $3.84 | 337,449.0 | +2.77% |
| 2025-01-15 | $105.5 | $103.0 | $2.50 | 214,596.0 | +2.34% |
| 2025-01-14 | $101.6 | $98.47 | $3.09 | 269,773.0 | +3.84% |
| 2025-01-13 | $97.78 | $95.30 | $2.48 | 229,636.0 | +1.50% |
| 2025-01-10 | $97.64 | $95.83 | $1.81 | 288,946.0 | -3.32% |
| 2025-01-08 | $100.0 | $98.50 | $1.51 | 219,918.0 | -0.61% |
| 2025-01-07 | $101.0 | $99.36 | $1.62 | 347,793.0 | +0.27% |
| 2025-01-06 | $101.1 | $99.73 | $1.34 | 203,959.0 | -0.88% |
| 2025-01-03 | $101.1 | $99.85 | $1.21 | 193,127.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $115.5 | $95.30 | $20.16 | 7,668,106.0 | +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% |
3.03%
자본화:
|
볼륨(24시간):