Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
17.16
+0.09 (0.53%)
Mar 31, 2025, 1:07 PM EDT - Market open
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.79 | 17.17 | 16.86 | 17.08 | - | 0.06% | 78,434 |
| Mar 28, 2025 | 17.39 | 17.39 | 16.93 | 17.07 | 17.07 | -1.84% | 326,103 |
| Mar 27, 2025 | 17.35 | 17.49 | 17.20 | 17.39 | 17.39 | 0.29% | 427,303 |
| Mar 26, 2025 | 17.56 | 17.74 | 17.25 | 17.34 | 17.34 | -0.57% | 411,322 |
| Mar 25, 2025 | 17.50 | 17.63 | 17.38 | 17.44 | 17.44 | 0.29% | 632,789 |
| Mar 24, 2025 | 17.22 | 17.51 | 17.07 | 17.39 | 17.39 | 2.78% | 622,109 |
| Mar 21, 2025 | 16.87 | 17.05 | 16.72 | 16.92 | 16.92 | -0.29% | 1,920,264 |
| Mar 20, 2025 | 16.91 | 17.29 | 16.91 | 16.97 | 16.97 | -0.76% | 583,689 |
| Mar 19, 2025 | 17.01 | 17.30 | 16.93 | 17.10 | 17.10 | 0.53% | 608,602 |
| Mar 18, 2025 | 16.94 | 17.08 | 16.75 | 17.01 | 17.01 | -0.41% | 738,293 |
| Mar 17, 2025 | 17.15 | 17.25 | 17.05 | 17.08 | 17.08 | -0.41% | 563,093 |
| Mar 14, 2025 | 16.89 | 17.16 | 16.76 | 17.15 | 17.15 | 2.94% | 565,919 |
| Mar 13, 2025 | 16.68 | 16.82 | 16.58 | 16.66 | 16.66 | 0.30% | 492,930 |
| Mar 12, 2025 | 16.51 | 16.67 | 16.32 | 16.61 | 16.61 | 1.59% | 670,149 |
| Mar 11, 2025 | 16.62 | 16.68 | 16.20 | 16.35 | 16.35 | -0.73% | 825,664 |
| Mar 10, 2025 | 16.85 | 17.03 | 16.40 | 16.47 | 16.47 | -4.24% | 711,636 |
| Mar 7, 2025 | 17.31 | 17.40 | 17.02 | 17.20 | 17.20 | -0.75% | 551,702 |
| Mar 6, 2025 | 17.48 | 17.58 | 17.15 | 17.33 | 17.33 | -1.65% | 504,125 |
| Mar 5, 2025 | 17.82 | 17.93 | 17.39 | 17.62 | 17.62 | -0.79% | 430,941 |
| Mar 4, 2025 | 18.00 | 18.18 | 17.66 | 17.76 | 17.76 | -2.47% | 679,939 |
| Mar 3, 2025 | 18.28 | 18.55 | 18.03 | 18.21 | 18.21 | -0.22% | 677,674 |
| Feb 28, 2025 | 18.02 | 18.35 | 18.00 | 18.25 | 18.25 | 1.84% | 918,576 |
| Feb 27, 2025 | 17.92 | 18.08 | 17.82 | 17.92 | 17.92 | -0.22% | 321,344 |
| Feb 26, 2025 | 17.93 | 18.11 | 17.66 | 17.96 | 17.96 | 0.06% | 433,106 |
| Feb 25, 2025 | 17.86 | 18.16 | 17.79 | 17.95 | 17.95 | 1.13% | 408,479 |
| Feb 24, 2025 | 18.25 | 18.35 | 17.73 | 17.75 | 17.75 | -2.15% | 587,775 |
| Feb 21, 2025 | 18.48 | 18.52 | 18.09 | 18.14 | 18.14 | -0.87% | 740,998 |
| Feb 20, 2025 | 18.38 | 18.52 | 18.06 | 18.30 | 18.30 | -0.97% | 510,220 |
| Feb 19, 2025 | 18.41 | 18.63 | 18.40 | 18.48 | 18.48 | -0.96% | 713,239 |
| Feb 18, 2025 | 18.59 | 18.89 | 18.51 | 18.66 | 18.66 | 0.05% | 592,733 |
| Feb 14, 2025 | 18.84 | 18.93 | 18.50 | 18.65 | 18.65 | -1.48% | 416,406 |
| Feb 13, 2025 | 18.86 | 18.94 | 18.65 | 18.93 | 18.69 | 1.18% | 366,116 |
| Feb 12, 2025 | 19.07 | 19.23 | 18.71 | 18.71 | 18.47 | -4.00% | 533,518 |
| Feb 11, 2025 | 19.07 | 19.56 | 19.04 | 19.49 | 19.24 | 1.67% | 343,558 |
| Feb 10, 2025 | 19.26 | 19.41 | 19.04 | 19.17 | 18.93 | -0.16% | 528,439 |
| Feb 7, 2025 | 19.48 | 19.48 | 18.95 | 19.20 | 18.96 | -1.99% | 915,901 |
| Feb 6, 2025 | 19.13 | 19.60 | 18.98 | 19.59 | 19.34 | 2.57% | 548,046 |
| Feb 5, 2025 | 18.97 | 19.12 | 18.70 | 19.10 | 18.86 | 1.33% | 472,685 |
| Feb 4, 2025 | 18.24 | 18.85 | 18.20 | 18.85 | 18.61 | 3.40% | 953,279 |
| Feb 3, 2025 | 18.06 | 18.46 | 17.89 | 18.23 | 18.00 | -1.83% | 629,055 |
| Jan 31, 2025 | 18.46 | 18.80 | 18.38 | 18.57 | 18.33 | 0.05% | 749,176 |
| Jan 30, 2025 | 18.57 | 18.79 | 18.26 | 18.56 | 18.32 | 1.37% | 756,595 |
| Jan 29, 2025 | 18.38 | 18.80 | 17.75 | 18.31 | 18.08 | -4.59% | 1,464,194 |
| Jan 28, 2025 | 19.06 | 19.41 | 18.98 | 19.19 | 18.95 | 0.21% | 765,592 |
| Jan 27, 2025 | 19.05 | 19.30 | 19.00 | 19.15 | 18.91 | 1.00% | 806,416 |
| Jan 24, 2025 | 18.92 | 19.17 | 18.86 | 18.96 | 18.72 | -0.05% | 414,572 |
| Jan 23, 2025 | 18.90 | 19.16 | 18.88 | 18.97 | 18.73 | -0.11% | 473,425 |
| Jan 22, 2025 | 19.27 | 19.33 | 18.97 | 18.99 | 18.75 | -2.31% | 508,771 |
| Jan 21, 2025 | 19.49 | 19.71 | 19.38 | 19.44 | 19.19 | 0.62% | 495,715 |
| Jan 17, 2025 | 19.44 | 19.58 | 19.15 | 19.32 | 19.08 | 0.42% | 388,479 |