Stockscreener 앱 받기
86.62
0.34%
0.745
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $87.00 | $85.95 | $1.05 | 44,376.0 | +0.65% |
| 2026-05-22 | $87.08 | $85.63 | $1.45 | 444,965.0 | -1.31% |
| 2026-05-21 | $87.53 | $84.68 | $2.85 | 555,668.0 | -0.08% |
| 2026-05-20 | $87.15 | $83.86 | $3.29 | 464,154.0 | +3.14% |
| 2026-05-19 | $86.05 | $84.17 | $1.88 | 542,525.0 | -2.35% |
| 2026-05-18 | $86.99 | $85.50 | $1.49 | 376,482.0 | +0.91% |
| 2026-05-15 | $87.86 | $85.51 | $2.35 | 634,943.0 | -2.43% |
| 2026-05-14 | $88.91 | $86.80 | $2.11 | 324,769.0 | +0.09% |
| 2026-05-13 | $88.95 | $86.25 | $2.70 | 364,090.0 | -1.00% |
| 2026-05-12 | $89.00 | $86.41 | $2.59 | 436,294.0 | +0.32% |
| 2026-05-11 | $90.50 | $88.13 | $2.37 | 519,576.0 | -2.42% |
| 2026-05-08 | $90.67 | $87.91 | $2.76 | 501,988.0 | +2.12% |
| 2026-05-07 | $89.70 | $87.00 | $2.70 | 747,709.0 | +1.83% |
| 2026-05-06 | $88.55 | $85.27 | $3.28 | 1,300,899.0 | -0.47% |
| 2026-05-05 | $90.06 | $87.47 | $2.59 | 1,022,249.0 | -2.68% |
| 2026-05-04 | $91.85 | $89.56 | $2.29 | 491,113.0 | -2.43% |
| 2026-05-01 | $92.50 | $90.34 | $2.16 | 506,052.0 | +2.04% |
| 2026-04-30 | $90.91 | $89.36 | $1.55 | 421,866.0 | +1.24% |
| 2026-04-29 | $90.96 | $88.83 | $2.12 | 604,187.0 | -2.19% |
| 2026-04-28 | $91.50 | $90.67 | $0.83 | 373,997.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $92.50 | $83.86 | $8.64 | 9,277,852.0 | -4.26% |
| 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% |
0.75%
1.65%
자본화:
|
볼륨(24시간):