Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
19.45
-0.20 (-1.02%)
Oct 8, 2025, 1:50 PM EDT - Market open
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.73 | 19.75 | 19.38 | 19.43 | - | -1.12% | 125,558 |
| Oct 7, 2025 | 20.07 | 20.23 | 19.58 | 19.65 | 19.65 | -1.90% | 770,774 |
| Oct 6, 2025 | 19.84 | 20.29 | 19.72 | 20.03 | 20.03 | 1.73% | 711,432 |
| Oct 3, 2025 | 19.57 | 19.88 | 19.56 | 19.69 | 19.69 | 1.08% | 716,653 |
| Oct 2, 2025 | 19.29 | 19.55 | 19.29 | 19.48 | 19.48 | 0.62% | 575,141 |
| Oct 1, 2025 | 19.18 | 19.37 | 18.97 | 19.36 | 19.36 | 0.41% | 520,461 |
| Sep 30, 2025 | 19.35 | 19.47 | 19.01 | 19.28 | 19.28 | -0.46% | 524,575 |
| Sep 29, 2025 | 19.62 | 19.63 | 19.28 | 19.37 | 19.37 | -1.22% | 743,773 |
| Sep 26, 2025 | 19.56 | 19.78 | 19.51 | 19.61 | 19.61 | 0.36% | 440,135 |
| Sep 25, 2025 | 19.51 | 19.63 | 19.40 | 19.54 | 19.54 | -0.10% | 383,517 |
| Sep 24, 2025 | 19.61 | 19.84 | 19.49 | 19.56 | 19.56 | -0.36% | 403,353 |
| Sep 23, 2025 | 19.79 | 20.12 | 19.62 | 19.63 | 19.63 | -0.61% | 603,936 |
| Sep 22, 2025 | 19.81 | 19.94 | 19.55 | 19.75 | 19.75 | -0.75% | 512,559 |
| Sep 19, 2025 | 20.30 | 20.30 | 19.79 | 19.90 | 19.90 | -2.07% | 1,984,581 |
| Sep 18, 2025 | 19.82 | 20.35 | 19.74 | 20.32 | 20.32 | 2.99% | 742,614 |
| Sep 17, 2025 | 19.66 | 20.28 | 19.64 | 19.73 | 19.73 | 0.56% | 787,836 |
| Sep 16, 2025 | 19.58 | 19.71 | 19.36 | 19.62 | 19.62 | 0.26% | 681,182 |
| Sep 15, 2025 | 19.85 | 19.95 | 19.54 | 19.57 | 19.57 | -1.26% | 423,363 |
| Sep 12, 2025 | 19.91 | 20.02 | 19.76 | 19.82 | 19.82 | -0.90% | 470,549 |
| Sep 11, 2025 | 19.81 | 20.05 | 19.72 | 20.00 | 20.00 | 0.76% | 484,117 |
| Sep 10, 2025 | 19.75 | 19.92 | 19.66 | 19.85 | 19.85 | 0.51% | 510,641 |
| Sep 9, 2025 | 19.84 | 19.94 | 19.68 | 19.75 | 19.75 | -0.75% | 547,246 |
| Sep 8, 2025 | 19.98 | 20.00 | 19.68 | 19.90 | 19.90 | -0.50% | 437,452 |
| Sep 5, 2025 | 20.19 | 20.42 | 19.84 | 20.00 | 20.00 | -0.60% | 343,021 |
| Sep 4, 2025 | 20.02 | 20.14 | 19.82 | 20.12 | 20.12 | 1.36% | 387,143 |
| Sep 3, 2025 | 19.72 | 20.09 | 19.70 | 19.85 | 19.85 | 0.10% | 534,166 |
| Sep 2, 2025 | 19.56 | 19.87 | 19.46 | 19.83 | 19.83 | -0.05% | 461,293 |
| Aug 29, 2025 | 19.95 | 20.09 | 19.79 | 19.84 | 19.84 | -0.30% | 514,426 |
| Aug 28, 2025 | 19.97 | 19.97 | 19.77 | 19.90 | 19.90 | 0.15% | 542,586 |
| Aug 27, 2025 | 19.77 | 20.04 | 19.77 | 19.87 | 19.87 | -0.05% | 418,384 |
| Aug 26, 2025 | 19.63 | 20.01 | 19.55 | 19.88 | 19.88 | 0.91% | 686,377 |
| Aug 25, 2025 | 19.68 | 19.82 | 19.66 | 19.70 | 19.70 | -0.30% | 498,406 |
| Aug 22, 2025 | 18.92 | 19.87 | 18.85 | 19.76 | 19.76 | 5.11% | 822,808 |
| Aug 21, 2025 | 18.73 | 18.92 | 18.71 | 18.80 | 18.80 | -0.48% | 365,462 |
| Aug 20, 2025 | 18.82 | 18.92 | 18.73 | 18.89 | 18.89 | 0.69% | 461,788 |
| Aug 19, 2025 | 18.69 | 18.90 | 18.63 | 18.76 | 18.76 | 0.48% | 345,905 |
| Aug 18, 2025 | 18.70 | 18.91 | 18.56 | 18.67 | 18.67 | -0.48% | 422,781 |
| Aug 15, 2025 | 19.11 | 19.11 | 18.76 | 18.76 | 18.76 | -2.65% | 720,510 |
| Aug 14, 2025 | 19.02 | 19.28 | 18.90 | 19.27 | 19.03 | -0.21% | 835,277 |
| Aug 13, 2025 | 19.07 | 19.38 | 18.93 | 19.31 | 19.07 | 2.60% | 621,178 |
| Aug 12, 2025 | 18.31 | 18.90 | 18.28 | 18.82 | 18.58 | 3.86% | 624,859 |
| Aug 11, 2025 | 18.25 | 18.33 | 18.00 | 18.12 | 17.89 | -0.44% | 554,952 |
| Aug 8, 2025 | 18.07 | 18.30 | 17.86 | 18.20 | 17.97 | 1.68% | 472,729 |
| Aug 7, 2025 | 18.24 | 18.26 | 17.80 | 17.90 | 17.67 | -0.89% | 469,277 |
| Aug 6, 2025 | 18.23 | 18.30 | 18.05 | 18.06 | 17.83 | -0.99% | 544,664 |
| Aug 5, 2025 | 18.22 | 18.31 | 17.98 | 18.24 | 18.01 | 0.50% | 881,418 |
| Aug 4, 2025 | 18.06 | 18.22 | 17.95 | 18.15 | 17.92 | 0.72% | 528,299 |
| Aug 1, 2025 | 17.88 | 18.10 | 17.61 | 18.02 | 17.79 | -1.10% | 722,850 |
| Jul 31, 2025 | 18.29 | 18.43 | 18.14 | 18.22 | 17.99 | -1.25% | 690,307 |
| Jul 30, 2025 | 19.01 | 19.12 | 18.30 | 18.45 | 18.22 | -2.74% | 523,241 |