Stockscreener 앱 받기
114.81
2.03%
-2.69
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $117.8 | $114.8 | $3.09 | 286,521.0 | -2.16% |
| 2025-10-08 | $118.4 | $116.7 | $1.72 | 311,939.0 | +0.80% |
| 2025-10-07 | $117.4 | $115.2 | $2.18 | 558,707.0 | -1.49% |
| 2025-10-06 | $123.2 | $116.3 | $6.86 | 536,983.0 | -3.91% |
| 2025-10-03 | $124.5 | $122.3 | $2.22 | 300,971.0 | -0.02% |
| 2025-10-02 | $126.0 | $122.7 | $3.30 | 349,431.0 | -2.14% |
| 2025-10-01 | $126.0 | $123.7 | $2.28 | 374,491.0 | +1.60% |
| 2025-09-30 | $125.2 | $122.4 | $2.84 | 263,382.0 | -0.67% |
| 2025-09-29 | $125.1 | $121.6 | $3.52 | 225,469.0 | +0.54% |
| 2025-09-26 | $124.1 | $122.3 | $1.82 | 231,469.0 | +1.18% |
| 2025-09-25 | $122.9 | $121.5 | $1.39 | 216,487.0 | -0.59% |
| 2025-09-24 | $124.1 | $122.1 | $1.93 | 283,634.0 | +0.15% |
| 2025-09-23 | $124.2 | $121.7 | $2.58 | 286,144.0 | +1.09% |
| 2025-09-22 | $124.7 | $121.7 | $2.98 | 354,052.0 | -2.58% |
| 2025-09-19 | $127.2 | $123.8 | $3.39 | 667,645.0 | -1.66% |
| 2025-09-18 | $128.3 | $125.4 | $2.97 | 506,584.0 | +0.77% |
| 2025-09-17 | $130.0 | $124.4 | $5.59 | 603,102.0 | +1.73% |
| 2025-09-16 | $125.2 | $122.7 | $2.45 | 332,167.0 | -0.26% |
| 2025-09-15 | $125.3 | $123.7 | $1.60 | 344,701.0 | -0.14% |
| 2025-09-12 | $125.1 | $123.0 | $2.09 | 349,726.0 | +0.08% |
| 2025-09-11 | $127.6 | $121.1 | $6.50 | 748,295.0 | +3.38% |
| 2025-09-10 | $124.1 | $120.2 | $3.85 | 413,313.0 | -0.40% |
| 2025-09-09 | $120.9 | $118.0 | $2.87 | 424,269.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $126.0 | $114.8 | $11.27 | 2,719,043.0 | -7.20% |
| 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% |
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% |
0.68%
1.76%
자본화:
|
볼륨(24시간):