Skip to main content
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
19.06
+0.42 (2.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.5519.2918.5319.0619.062.25%2,095,635
Dec 19, 202419.3019.4818.6418.6418.64-1.64%613,851
Dec 18, 202420.4220.4218.8218.9518.95-6.14%974,165
Dec 17, 202420.5020.7820.0920.1920.19-2.27%739,266
Dec 16, 202420.3920.7120.2220.6620.661.47%529,954
Dec 13, 202420.3520.4020.0720.3620.360.25%424,275
Dec 12, 202420.4320.5820.2720.3120.31-1.22%430,928
Dec 11, 202420.6920.9520.4620.5620.560.69%643,265
Dec 10, 202420.5720.8720.3020.4220.42-0.34%568,806
Dec 9, 202420.8920.9620.4320.4920.49-1.30%392,648
Dec 6, 202420.8520.8520.4020.7620.760.68%334,370
Dec 5, 202421.0521.1120.6120.6220.62-1.62%465,619
Dec 4, 202420.7120.9720.6220.9620.961.45%390,360
Dec 3, 202420.9621.0320.6420.6620.66-1.43%323,867
Dec 2, 202421.2121.2120.8220.9620.96-0.76%858,744
Nov 29, 202421.5121.6220.9921.1221.12-0.98%409,660
Nov 27, 202421.4621.6721.3121.3321.330.19%491,430
Nov 26, 202421.5421.5621.2021.2921.29-1.71%449,981
Nov 25, 202421.6122.2421.5421.6621.661.21%750,171
Nov 22, 202420.9921.5520.9221.4021.402.64%569,946
Nov 21, 202420.8921.2220.7020.8520.850.68%480,133
Nov 20, 202420.7720.9420.5320.7120.71-1.10%611,194
Nov 19, 202420.8621.1220.8320.9420.94-1.04%640,850
Nov 18, 202421.4421.5921.1421.1621.16-1.12%550,412
Nov 15, 202421.3921.5520.9121.4021.40-0.09%637,637
Nov 14, 202421.4721.5221.1521.4221.180.47%495,380
Nov 13, 202421.6121.8921.3021.3221.08-0.56%525,447
Nov 12, 202421.8022.0521.4421.4421.20-1.92%614,728
Nov 11, 202421.7022.2321.5021.8621.623.21%795,967
Nov 8, 202421.2621.4921.0821.1820.950.09%1,055,983
Nov 7, 202421.5521.8121.0421.1620.93-2.89%844,062
Nov 6, 202420.7822.0020.6721.7921.5514.44%1,931,498
Nov 5, 202418.6419.0718.5919.0418.832.64%473,401
Nov 4, 202418.7018.7518.2918.5518.34-1.59%400,288
Nov 1, 202418.8218.8918.6018.8518.640.91%624,513
Oct 31, 202419.1019.1118.6818.6818.47-1.84%507,289
Oct 30, 202418.9819.3318.8519.0318.82-0.89%606,832
Oct 29, 202419.2519.3019.0619.2018.99-0.62%363,368
Oct 28, 202418.9219.3818.8219.3219.113.43%418,014
Oct 25, 202419.1719.2218.5518.6818.47-1.94%396,388
Oct 24, 202419.0719.1918.7119.0518.84-0.10%496,268
Oct 23, 202418.6619.0818.6619.0718.861.49%597,736
Oct 22, 202418.6218.8318.5518.7918.580.97%382,540
Oct 21, 202419.5219.5218.5818.6118.40-4.66%438,534
Oct 18, 202419.8919.8919.4819.5219.30-1.96%474,123
Oct 17, 202419.6219.9419.5819.9119.690.91%388,801
Oct 16, 202419.6419.9419.5319.7319.511.54%448,411
Oct 15, 202419.1019.9718.9619.4319.221.83%679,573
Oct 14, 202418.8219.1918.6819.0818.871.33%499,884
Oct 11, 202418.2618.9218.1718.8318.624.09%549,096
Oct 10, 202417.9018.1417.8218.0917.890.06%518,561
Oct 9, 202417.7718.2617.6818.0817.881.46%391,821
Oct 8, 202418.0418.0717.8217.8217.62-0.61%609,324
Oct 7, 202417.7117.9817.7117.9317.730.56%547,195
Oct 4, 202418.0518.1517.7817.8317.630.85%393,052
Oct 3, 202417.4417.7717.4217.6817.480.23%425,803
Oct 2, 202417.8818.0917.5817.6417.44-1.51%491,723
Oct 1, 202418.4218.4317.8017.9117.71-3.50%528,118
Sep 30, 202418.2418.7118.1118.5618.351.25%484,211
Sep 27, 202418.3918.5618.1918.3318.131.16%461,829
Sep 26, 202418.5518.5518.1118.1217.92-0.82%641,509
Sep 25, 202418.4318.5318.2418.2718.07-0.71%711,289
Sep 24, 202418.8418.9418.4018.4018.20-2.28%545,242
Sep 23, 202419.0419.0618.6918.8318.62-0.16%623,264
Sep 20, 202419.2819.3718.8618.8618.65-2.98%3,005,422
Sep 19, 202419.3519.5018.9519.4419.223.13%735,994
Sep 18, 202418.8619.4818.5418.8518.640.32%895,821
Sep 17, 202418.7919.1518.6018.7918.581.40%642,052
Sep 16, 202418.4218.7718.1618.5318.321.04%686,320
Sep 13, 202418.0318.3518.0018.3418.143.03%616,665
Sep 12, 202417.7717.8817.5517.8017.600.56%641,154
Sep 11, 202417.8017.8617.3917.7017.50-1.94%722,350
Sep 10, 202418.1118.1117.6518.0517.850.28%817,365
Sep 9, 202418.2818.3517.9018.0017.80-1.53%802,823
Sep 6, 202418.7318.8318.1818.2818.08-2.09%552,176
Sep 5, 202419.0519.0918.6018.6718.46-0.74%644,702
Sep 4, 202418.7818.9818.6618.8118.60-0.16%609,890
Sep 3, 202418.7819.1018.6818.8418.63-1.21%649,070
Aug 30, 202419.0619.1418.7619.0718.860.79%671,029
Aug 29, 202418.9919.1618.6618.9218.710.37%566,341
Aug 28, 202418.5718.9818.5018.8518.640.86%791,940
Aug 27, 202418.8318.8718.5518.6918.48-1.48%704,375
Aug 26, 202419.3619.5918.9518.9718.76-0.78%1,512,699
Aug 23, 202418.1819.4018.1819.1218.915.46%967,330
Aug 22, 202418.0618.3118.0418.1317.930.06%642,342
Aug 21, 202418.1518.1517.9418.1217.921.00%620,840
Aug 20, 202418.0618.1317.8817.9417.74-1.37%673,654
Aug 19, 202418.0318.2617.9718.1917.990.72%736,196
Aug 16, 202417.8218.2717.7718.0617.86-0.06%959,408
Aug 15, 202417.8818.3617.7518.0717.645.00%1,149,965
Aug 14, 202417.2517.2516.8917.2116.800.41%554,432
Aug 13, 202417.2217.2216.8817.1416.730.82%605,742
Aug 12, 202417.0517.3316.8317.0016.590.59%1,345,632
Aug 9, 202417.0017.0916.6216.9016.49-0.82%968,840
Aug 8, 202416.9017.0516.6917.0416.632.47%1,941,156
Aug 7, 202417.0717.1916.6116.6316.23-1.01%746,341
Aug 6, 202416.7217.0316.5116.8016.400.30%936,160
Aug 5, 202416.3816.9116.1316.7516.35-3.18%1,069,118
Aug 2, 202417.0517.3616.8017.3016.88-2.64%1,143,432
Aug 1, 202418.5818.6217.5317.7717.34-4.15%1,157,900