Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
22.70
+0.56 (2.53%)
Feb 2, 2026, 4:00 PM EST - Market closed
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.14 | 22.97 | 22.03 | 22.70 | 22.70 | 2.53% | 1,000,367 |
| Jan 30, 2026 | 22.21 | 22.35 | 21.92 | 22.14 | 22.14 | -0.36% | 1,411,198 |
| Jan 29, 2026 | 22.15 | 22.37 | 21.70 | 22.22 | 22.22 | - | 1,561,130 |
| Jan 28, 2026 | 21.43 | 22.46 | 21.24 | 22.22 | 22.22 | 6.67% | 1,650,317 |
| Jan 27, 2026 | 20.86 | 21.12 | 20.73 | 20.83 | 20.83 | 1.17% | 1,024,865 |
| Jan 26, 2026 | 20.59 | 20.76 | 20.28 | 20.59 | 20.59 | - | 642,308 |
| Jan 23, 2026 | 21.18 | 21.28 | 20.48 | 20.59 | 20.59 | -3.38% | 758,628 |
| Jan 22, 2026 | 21.18 | 21.71 | 21.18 | 21.31 | 21.31 | 0.57% | 994,464 |
| Jan 21, 2026 | 20.03 | 21.20 | 19.94 | 21.19 | 21.19 | 6.70% | 1,397,224 |
| Jan 20, 2026 | 19.82 | 20.06 | 19.80 | 19.86 | 19.86 | -1.44% | 932,630 |
| Jan 16, 2026 | 20.20 | 20.32 | 20.08 | 20.15 | 20.15 | -0.69% | 1,009,452 |
| Jan 15, 2026 | 19.83 | 20.36 | 19.83 | 20.29 | 20.29 | 2.22% | 697,287 |
| Jan 14, 2026 | 19.53 | 19.90 | 19.46 | 19.85 | 19.85 | 0.61% | 842,056 |
| Jan 13, 2026 | 19.87 | 19.87 | 19.60 | 19.73 | 19.73 | -0.10% | 622,746 |
| Jan 12, 2026 | 19.87 | 19.99 | 19.72 | 19.75 | 19.75 | -1.69% | 748,765 |
| Jan 9, 2026 | 20.41 | 20.57 | 20.00 | 20.09 | 20.09 | -1.42% | 700,085 |
| Jan 8, 2026 | 19.91 | 20.54 | 19.86 | 20.38 | 20.38 | 1.80% | 921,057 |
| Jan 7, 2026 | 20.09 | 20.13 | 19.77 | 20.02 | 20.02 | -0.74% | 772,038 |
| Jan 6, 2026 | 20.04 | 20.28 | 19.94 | 20.17 | 20.17 | 0.10% | 712,244 |
| Jan 5, 2026 | 19.66 | 20.50 | 19.66 | 20.15 | 20.15 | 2.03% | 1,186,339 |
| Jan 2, 2026 | 19.74 | 19.87 | 19.47 | 19.75 | 19.75 | - | 720,123 |
| Dec 31, 2025 | 19.93 | 19.96 | 19.67 | 19.75 | 19.75 | -0.70% | 584,089 |
| Dec 30, 2025 | 20.25 | 20.25 | 19.87 | 19.89 | 19.89 | -1.78% | 450,819 |
| Dec 29, 2025 | 20.39 | 20.46 | 20.19 | 20.25 | 20.25 | -0.54% | 464,926 |
| Dec 26, 2025 | 20.49 | 20.49 | 20.25 | 20.36 | 20.36 | -0.63% | 380,030 |
| Dec 24, 2025 | 20.40 | 20.50 | 20.37 | 20.49 | 20.49 | 0.20% | 310,807 |
| Dec 23, 2025 | 20.68 | 20.76 | 20.42 | 20.45 | 20.45 | -1.21% | 504,197 |
| Dec 22, 2025 | 20.92 | 21.08 | 20.62 | 20.70 | 20.70 | -1.00% | 550,676 |
| 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 |