Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
19.88
+0.18 (0.91%)
At close: Aug 26, 2025, 4:00 PM
20.27
+0.39 (1.96%)
After-hours: Aug 26, 2025, 7:00 PM EDT
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 19.63 | 20.01 | 19.55 | 19.88 | 19.88 | 0.91% | 683,843 |
| 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 |
| Jul 29, 2025 | 19.48 | 19.48 | 18.92 | 18.97 | 18.73 | -1.61% | 493,683 |
| Jul 28, 2025 | 19.07 | 19.43 | 18.97 | 19.28 | 19.04 | 1.26% | 725,923 |
| Jul 25, 2025 | 18.48 | 19.15 | 18.38 | 19.04 | 18.80 | 3.76% | 822,925 |
| Jul 24, 2025 | 18.65 | 18.65 | 18.09 | 18.35 | 18.12 | 0.44% | 766,500 |
| Jul 23, 2025 | 18.49 | 18.54 | 18.09 | 18.27 | 18.04 | -0.22% | 506,832 |
| Jul 22, 2025 | 18.39 | 18.58 | 18.31 | 18.31 | 18.08 | -0.49% | 666,707 |
| Jul 21, 2025 | 18.64 | 18.82 | 18.40 | 18.40 | 18.17 | -1.23% | 517,487 |
| Jul 18, 2025 | 18.71 | 18.78 | 18.48 | 18.63 | 18.40 | 0.05% | 717,004 |
| Jul 17, 2025 | 18.29 | 18.71 | 18.29 | 18.62 | 18.39 | 1.58% | 1,114,872 |
| Jul 16, 2025 | 18.36 | 18.41 | 17.90 | 18.33 | 18.10 | 0.77% | 682,219 |
| Jul 15, 2025 | 18.62 | 18.74 | 18.17 | 18.19 | 17.96 | -3.14% | 638,230 |
| Jul 14, 2025 | 18.47 | 18.81 | 18.43 | 18.78 | 18.54 | 1.29% | 497,940 |
| Jul 11, 2025 | 18.59 | 18.72 | 18.45 | 18.54 | 18.31 | -1.33% | 787,848 |
| Jul 10, 2025 | 18.63 | 18.93 | 18.53 | 18.79 | 18.55 | 0.27% | 483,630 |
| Jul 9, 2025 | 18.80 | 18.92 | 18.56 | 18.74 | 18.50 | 0.05% | 392,619 |
| Jul 8, 2025 | 18.64 | 19.03 | 18.61 | 18.73 | 18.49 | 0.81% | 456,734 |
| Jul 7, 2025 | 18.65 | 18.96 | 18.50 | 18.58 | 18.35 | -1.48% | 583,283 |
| Jul 3, 2025 | 18.68 | 18.93 | 18.50 | 18.86 | 18.62 | 1.89% | 358,201 |
| Jul 2, 2025 | 18.19 | 18.57 | 18.11 | 18.51 | 18.28 | 2.32% | 609,567 |
| Jul 1, 2025 | 17.40 | 18.34 | 17.40 | 18.09 | 17.86 | 3.19% | 728,176 |
| Jun 30, 2025 | 17.90 | 17.94 | 17.52 | 17.53 | 17.31 | -1.02% | 704,734 |
| Jun 27, 2025 | 17.95 | 18.00 | 17.58 | 17.71 | 17.49 | -1.01% | 1,659,336 |
| Jun 26, 2025 | 17.10 | 17.92 | 17.03 | 17.89 | 17.66 | 5.86% | 859,859 |
| Jun 25, 2025 | 17.01 | 17.04 | 16.73 | 16.90 | 16.69 | -0.94% | 1,120,790 |
| Jun 24, 2025 | 16.86 | 17.16 | 16.85 | 17.06 | 16.85 | 2.16% | 946,642 |
| Jun 23, 2025 | 16.12 | 16.74 | 16.12 | 16.70 | 16.49 | 3.15% | 552,291 |
| Jun 20, 2025 | 16.25 | 16.34 | 16.08 | 16.19 | 15.99 | 0.31% | 1,019,681 |
| Jun 18, 2025 | 15.94 | 16.27 | 15.92 | 16.14 | 15.94 | 1.00% | 752,834 |
| Jun 17, 2025 | 16.06 | 16.28 | 15.96 | 15.98 | 15.78 | -1.60% | 440,816 |
| Jun 16, 2025 | 16.66 | 16.66 | 16.19 | 16.24 | 16.04 | -1.16% | 483,098 |