Skip to main content
logo
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
18.91
-0.08 (-0.42%)
At close: Oct 28, 2025, 4:00 PM EDT
18.98
+0.07 (0.37%)
Pre-market: Oct 29, 2025, 8:30 AM EDT

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.9418.9618.6618.9118.91-0.42%469,868
Oct 27, 202519.0419.1318.8418.9918.99-462,141
Oct 24, 202518.7919.0618.7418.9918.992.54%358,482
Oct 23, 202518.7218.7418.3618.5218.52-1.59%486,216
Oct 22, 202518.7918.9818.6618.8218.820.75%463,250
Oct 21, 202518.5618.7818.3818.6818.680.32%464,194
Oct 20, 202518.3618.6918.2018.6218.621.97%549,067
Oct 17, 202518.0718.2917.8318.2618.262.13%789,218
Oct 16, 202518.9419.0817.6917.8817.88-6.53%775,539
Oct 15, 202519.5819.6218.9819.1319.13-1.75%539,932
Oct 14, 202518.7519.6018.7519.4719.473.07%646,075
Oct 13, 202518.8118.9618.5418.8918.892.27%598,052
Oct 10, 202519.3319.4618.4318.4718.47-3.95%670,386
Oct 9, 202519.3619.3819.0319.2319.23-0.72%385,531
Oct 8, 202519.7319.7519.3319.3719.37-1.42%471,460
Oct 7, 202520.0720.2319.5819.6519.65-1.90%770,774
Oct 6, 202519.8420.2919.7220.0320.031.73%711,432
Oct 3, 202519.5719.8819.5619.6919.691.08%716,653
Oct 2, 202519.2919.5519.2919.4819.480.62%575,141
Oct 1, 202519.1819.3718.9719.3619.360.41%520,461
Sep 30, 202519.3519.4719.0119.2819.28-0.46%524,575
Sep 29, 202519.6219.6319.2819.3719.37-1.22%743,773
Sep 26, 202519.5619.7819.5119.6119.610.36%440,135
Sep 25, 202519.5119.6319.4019.5419.54-0.10%383,517
Sep 24, 202519.6119.8419.4919.5619.56-0.36%403,353
Sep 23, 202519.7920.1219.6219.6319.63-0.61%603,936
Sep 22, 202519.8119.9419.5519.7519.75-0.75%512,559
Sep 19, 202520.3020.3019.7919.9019.90-2.07%1,984,581
Sep 18, 202519.8220.3519.7420.3220.322.99%742,614
Sep 17, 202519.6620.2819.6419.7319.730.56%787,836
Sep 16, 202519.5819.7119.3619.6219.620.26%681,182
Sep 15, 202519.8519.9519.5419.5719.57-1.26%423,363
Sep 12, 202519.9120.0219.7619.8219.82-0.90%470,549
Sep 11, 202519.8120.0519.7220.0020.000.76%484,117
Sep 10, 202519.7519.9219.6619.8519.850.51%510,641
Sep 9, 202519.8419.9419.6819.7519.75-0.75%547,246
Sep 8, 202519.9820.0019.6819.9019.90-0.50%437,452
Sep 5, 202520.1920.4219.8420.0020.00-0.60%343,021
Sep 4, 202520.0220.1419.8220.1220.121.36%387,143
Sep 3, 202519.7220.0919.7019.8519.850.10%534,166
Sep 2, 202519.5619.8719.4619.8319.83-0.05%461,293
Aug 29, 202519.9520.0919.7919.8419.84-0.30%514,426
Aug 28, 202519.9719.9719.7719.9019.900.15%542,586
Aug 27, 202519.7720.0419.7719.8719.87-0.05%418,384
Aug 26, 202519.6320.0119.5519.8819.880.91%686,377
Aug 25, 202519.6819.8219.6619.7019.70-0.30%498,406
Aug 22, 202518.9219.8718.8519.7619.765.11%822,808
Aug 21, 202518.7318.9218.7118.8018.80-0.48%365,462
Aug 20, 202518.8218.9218.7318.8918.890.69%461,788
Aug 19, 202518.6918.9018.6318.7618.760.48%345,905