Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
20.91
-0.28 (-1.32%)
Dec 19, 2025, 4:00 PM EST - Market closed
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.09 | 21.22 | 20.74 | 20.91 | 20.91 | -1.32% | 1,592,370 |
| Dec 18, 2025 | 21.10 | 21.25 | 20.94 | 21.19 | 21.19 | 1.24% | 915,182 |
| Dec 17, 2025 | 20.80 | 21.16 | 20.57 | 20.93 | 20.93 | 0.43% | 949,284 |
| Dec 16, 2025 | 21.16 | 21.19 | 20.78 | 20.84 | 20.84 | -1.00% | 902,196 |
| Dec 15, 2025 | 21.25 | 21.29 | 20.97 | 21.05 | 21.05 | 0.14% | 1,548,106 |
| Dec 12, 2025 | 20.95 | 21.02 | 20.73 | 21.02 | 21.02 | 0.82% | 1,184,831 |
| Dec 11, 2025 | 20.67 | 21.09 | 20.51 | 20.85 | 20.85 | 0.82% | 1,082,347 |
| Dec 10, 2025 | 20.14 | 21.00 | 20.14 | 20.68 | 20.68 | 2.33% | 1,587,274 |
| Dec 9, 2025 | 20.03 | 20.35 | 20.02 | 20.21 | 20.21 | 1.00% | 634,840 |
| Dec 8, 2025 | 20.16 | 20.31 | 20.00 | 20.01 | 20.01 | -0.05% | 706,772 |
| Dec 5, 2025 | 19.96 | 20.11 | 19.90 | 20.02 | 20.02 | -0.05% | 741,443 |
| Dec 4, 2025 | 19.97 | 20.13 | 19.90 | 20.03 | 20.03 | 0.35% | 459,697 |
| Dec 3, 2025 | 19.51 | 19.96 | 19.51 | 19.96 | 19.96 | 2.52% | 656,182 |
| Dec 2, 2025 | 19.57 | 19.60 | 19.35 | 19.47 | 19.47 | 0.21% | 1,261,902 |
| Dec 1, 2025 | 19.13 | 19.48 | 19.12 | 19.43 | 19.43 | 1.30% | 708,585 |
| Nov 28, 2025 | 19.25 | 19.38 | 19.09 | 19.18 | 19.18 | -0.36% | 546,356 |
| Nov 26, 2025 | 19.38 | 19.52 | 19.25 | 19.25 | 19.25 | -1.03% | 1,424,795 |
| Nov 25, 2025 | 18.99 | 19.66 | 18.85 | 19.45 | 19.45 | 3.51% | 1,602,050 |
| Nov 24, 2025 | 18.84 | 18.92 | 18.61 | 18.79 | 18.79 | -0.48% | 1,495,678 |
| Nov 21, 2025 | 18.20 | 19.02 | 18.16 | 18.88 | 18.88 | 4.54% | 992,628 |
| Nov 20, 2025 | 18.34 | 18.58 | 18.06 | 18.06 | 18.06 | -0.39% | 763,004 |
| Nov 19, 2025 | 18.06 | 18.23 | 17.93 | 18.13 | 18.13 | 0.67% | 702,276 |
| Nov 18, 2025 | 17.72 | 18.10 | 17.72 | 18.01 | 18.01 | 1.35% | 698,666 |
| Nov 17, 2025 | 18.48 | 18.55 | 17.71 | 17.77 | 17.77 | -4.15% | 894,759 |
| Nov 14, 2025 | 18.51 | 18.58 | 18.15 | 18.54 | 18.54 | -1.12% | 578,005 |
| Nov 13, 2025 | 18.75 | 19.03 | 18.62 | 18.75 | 18.51 | -0.21% | 951,879 |
| Nov 12, 2025 | 18.94 | 19.24 | 18.79 | 18.79 | 18.55 | -0.37% | 814,490 |
| Nov 11, 2025 | 18.66 | 19.03 | 18.59 | 18.86 | 18.62 | 1.29% | 727,209 |
| Nov 10, 2025 | 18.71 | 18.84 | 18.54 | 18.62 | 18.38 | -0.27% | 773,887 |
| Nov 7, 2025 | 18.23 | 18.69 | 18.15 | 18.67 | 18.43 | 2.02% | 628,386 |
| Nov 6, 2025 | 18.35 | 18.48 | 18.24 | 18.30 | 18.07 | -1.03% | 665,582 |
| Nov 5, 2025 | 18.29 | 18.68 | 18.28 | 18.49 | 18.25 | 1.09% | 795,222 |
| Nov 4, 2025 | 18.32 | 18.41 | 18.07 | 18.29 | 18.06 | -0.81% | 848,868 |
| Nov 3, 2025 | 18.22 | 18.44 | 17.97 | 18.44 | 18.20 | 0.82% | 669,639 |
| Oct 31, 2025 | 18.29 | 18.44 | 18.14 | 18.29 | 18.06 | -1.08% | 756,797 |
| Oct 30, 2025 | 18.28 | 18.83 | 18.08 | 18.49 | 18.25 | -0.38% | 932,014 |
| Oct 29, 2025 | 18.72 | 19.01 | 18.32 | 18.56 | 18.32 | -1.85% | 814,835 |
| Oct 28, 2025 | 18.94 | 18.96 | 18.66 | 18.91 | 18.67 | -0.42% | 470,224 |
| Oct 27, 2025 | 19.04 | 19.13 | 18.84 | 18.99 | 18.75 | - | 462,141 |
| Oct 24, 2025 | 18.79 | 19.06 | 18.74 | 18.99 | 18.75 | 2.54% | 358,482 |
| Oct 23, 2025 | 18.72 | 18.74 | 18.36 | 18.52 | 18.28 | -1.59% | 486,216 |
| Oct 22, 2025 | 18.79 | 18.98 | 18.66 | 18.82 | 18.58 | 0.75% | 463,250 |
| Oct 21, 2025 | 18.56 | 18.78 | 18.38 | 18.68 | 18.44 | 0.32% | 464,194 |
| Oct 20, 2025 | 18.36 | 18.69 | 18.20 | 18.62 | 18.38 | 1.97% | 549,067 |
| Oct 17, 2025 | 18.07 | 18.29 | 17.83 | 18.26 | 18.03 | 2.13% | 789,218 |
| Oct 16, 2025 | 18.94 | 19.08 | 17.69 | 17.88 | 17.65 | -6.53% | 775,539 |
| Oct 15, 2025 | 19.58 | 19.62 | 18.98 | 19.13 | 18.89 | -1.75% | 539,932 |
| Oct 14, 2025 | 18.75 | 19.60 | 18.75 | 19.47 | 19.22 | 3.07% | 646,075 |
| Oct 13, 2025 | 18.81 | 18.96 | 18.54 | 18.89 | 18.65 | 2.27% | 598,052 |
| Oct 10, 2025 | 19.33 | 19.46 | 18.43 | 18.47 | 18.23 | -3.95% | 670,386 |