FRA, 1AC End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1AC: PennyMac Financial Services Inc

02 Sep 2025

LAST: 90.50	CHANGE: 2.00	OPEN: 93.00	HIGH: 93.00	ASK: 0.00	VOLUME: 11
LAST: 90.50	CHG(%): 2.16	PREV: 92.50	LOW: 90.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	93.00	93.00	90.50	90.50	11
01 Sep 25	92.50	92.50	92.50	92.50	11
29 Aug 25	92.00	92.00	91.00	91.00	11
28 Aug 25	92.00	92.00	91.00	91.00	11
27 Aug 25	93.00	93.00	91.50	91.50	11
26 Aug 25	93.00	93.00	91.50	91.50	11
25 Aug 25	92.50	92.50	90.50	90.50	11
22 Aug 25	88.00	88.00	88.00	88.00	11
21 Aug 25	89.50	89.50	87.00	87.00	11
20 Aug 25	90.50	90.50	89.00	89.00	11

COMPANY PROFILE

Name:	PennyMac Financial Services Inc
About:	PennyMac Financial Services, Inc., through its subsidiaries, engages in the mortgage banking and investment management activities in the United States. The company operates through two segments, Production and Servicing. The Production segment is involved in the origination, acquisition, and sale of loans. This segment sources residential conventional and government-insured or guaranteed mortgage loans through correspondent production, consumer direct lending, and broker direct lending. The Servicing segment performs loan servicing for newly originated loans that are under holding for sale and loans services for others. The segment performs loan administration, collection, and default management activities, including the collection and remittance of loan payments; responds to customer inquiries; provides accounting for principal and interest; holds custodial funds for the payment of property taxes and insurance premiums; offers counseling for delinquent borrowers; and supervising foreclosures and property dispositions, as well as administers loss mitigation activities comprising modification and forbearance programs. The company was founded in 2008 and is headquartered in Westlake Village, California.
Industry:	Mortgage Finance
Address:	3043 Townsgate Road, Westlake Village, CA, United States, 91361
Website:	https://www.pennymac.com
ISIN:	US70932M1071
LEI:	549300KP4IMGVPR1FS06

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.15
DivYield:	0.01
Div/Share:	1.20
Price to Book:	1.31
Price to Sales:	1.28
Shares:	51.71M
Market Cap:	4.68B

TECHNICAL INDICATORS

MA5:	91.30
MA10:	90.25
MA20:	88.11
MA50:	84.96
MA100:	83.89
MA200:	89.53
STO9:	58.33
STO14:	58.33
RSI14:	61.76
WPR14:	-36.36
MTM14:	1.50
ROC14:	0.02
ATR:	2.21
Week High:	93.00
Week Low:	90.50
Month High:	93.00
Month Low:	81.11
Year High:	108.15
Year Low:	74.25
Volatility:	38.24

RECENT DIVIDENDS

Date	Amount
13 Aug 2025	$0.26
14 May 2025	$0.26
13 Feb 2025	$0.26
18 Nov 2024	$0.26
13 Aug 2024	$0.26
13 May 2024	$0.17
12 Feb 2024	$0.17
10 Nov 2023	$0.17
14 Aug 2023	$0.17
15 May 2023	$0.17