Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
18.12
-0.15 (-0.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 18.43 | 18.53 | 18.24 | 18.27 | 18.27 | -0.71% | 711,289 |
| Sep 24, 2024 | 18.84 | 18.94 | 18.40 | 18.40 | 18.40 | -2.28% | 545,242 |
| Sep 23, 2024 | 19.04 | 19.06 | 18.69 | 18.83 | 18.83 | -0.16% | 623,264 |
| Sep 20, 2024 | 19.28 | 19.37 | 18.86 | 18.86 | 18.86 | -2.98% | 3,005,422 |
| Sep 19, 2024 | 19.35 | 19.50 | 18.95 | 19.44 | 19.44 | 3.13% | 735,994 |
| Sep 18, 2024 | 18.86 | 19.48 | 18.54 | 18.85 | 18.85 | 0.32% | 895,821 |
| Sep 17, 2024 | 18.79 | 19.15 | 18.60 | 18.79 | 18.79 | 1.40% | 642,052 |
| Sep 16, 2024 | 18.42 | 18.77 | 18.16 | 18.53 | 18.53 | 1.04% | 686,320 |
| Sep 13, 2024 | 18.03 | 18.35 | 18.00 | 18.34 | 18.34 | 3.03% | 616,665 |
| Sep 12, 2024 | 17.77 | 17.88 | 17.55 | 17.80 | 17.80 | 0.56% | 641,154 |
| Sep 11, 2024 | 17.80 | 17.86 | 17.39 | 17.70 | 17.70 | -1.94% | 722,350 |
| Sep 10, 2024 | 18.11 | 18.11 | 17.65 | 18.05 | 18.05 | 0.28% | 817,365 |
| Sep 9, 2024 | 18.28 | 18.35 | 17.90 | 18.00 | 18.00 | -1.53% | 802,823 |
| Sep 6, 2024 | 18.73 | 18.83 | 18.18 | 18.28 | 18.28 | -2.09% | 552,176 |
| Sep 5, 2024 | 19.05 | 19.09 | 18.60 | 18.67 | 18.67 | -0.74% | 644,702 |
| Sep 4, 2024 | 18.78 | 18.98 | 18.66 | 18.81 | 18.81 | -0.16% | 609,890 |
| Sep 3, 2024 | 18.78 | 19.10 | 18.68 | 18.84 | 18.84 | -1.21% | 649,070 |
| Aug 30, 2024 | 19.06 | 19.14 | 18.76 | 19.07 | 19.07 | 0.79% | 671,029 |
| Aug 29, 2024 | 18.99 | 19.16 | 18.66 | 18.92 | 18.92 | 0.37% | 566,341 |
| Aug 28, 2024 | 18.57 | 18.98 | 18.50 | 18.85 | 18.85 | 0.86% | 791,940 |
| Aug 27, 2024 | 18.83 | 18.87 | 18.55 | 18.69 | 18.69 | -1.48% | 704,375 |
| Aug 26, 2024 | 19.36 | 19.59 | 18.95 | 18.97 | 18.97 | -0.78% | 1,512,699 |
| Aug 23, 2024 | 18.18 | 19.40 | 18.18 | 19.12 | 19.12 | 5.46% | 967,330 |
| Aug 22, 2024 | 18.06 | 18.31 | 18.04 | 18.13 | 18.13 | 0.06% | 642,342 |
| Aug 21, 2024 | 18.15 | 18.15 | 17.94 | 18.12 | 18.12 | 1.00% | 620,840 |
| Aug 20, 2024 | 18.06 | 18.13 | 17.88 | 17.94 | 17.94 | -1.37% | 673,654 |
| Aug 19, 2024 | 18.03 | 18.26 | 17.97 | 18.19 | 18.19 | 0.72% | 736,196 |
| Aug 16, 2024 | 17.82 | 18.27 | 17.77 | 18.06 | 18.06 | -0.06% | 959,408 |
| Aug 15, 2024 | 17.88 | 18.36 | 17.75 | 18.07 | 17.83 | 5.00% | 1,149,965 |
| Aug 14, 2024 | 17.25 | 17.25 | 16.89 | 17.21 | 16.98 | 0.41% | 554,432 |
| Aug 13, 2024 | 17.22 | 17.22 | 16.88 | 17.14 | 16.92 | 0.82% | 605,742 |
| Aug 12, 2024 | 17.05 | 17.33 | 16.83 | 17.00 | 16.78 | 0.59% | 1,345,632 |
| Aug 9, 2024 | 17.00 | 17.09 | 16.62 | 16.90 | 16.68 | -0.82% | 968,840 |
| Aug 8, 2024 | 16.90 | 17.05 | 16.69 | 17.04 | 16.82 | 2.47% | 1,941,156 |
| Aug 7, 2024 | 17.07 | 17.19 | 16.61 | 16.63 | 16.41 | -1.01% | 746,341 |
| Aug 6, 2024 | 16.72 | 17.03 | 16.51 | 16.80 | 16.58 | 0.30% | 936,160 |
| Aug 5, 2024 | 16.38 | 16.91 | 16.13 | 16.75 | 16.53 | -3.18% | 1,069,118 |
| Aug 2, 2024 | 17.05 | 17.36 | 16.80 | 17.30 | 17.07 | -2.64% | 1,143,432 |
| Aug 1, 2024 | 18.58 | 18.62 | 17.53 | 17.77 | 17.54 | -4.15% | 1,157,900 |
| Jul 31, 2024 | 18.78 | 19.11 | 18.52 | 18.54 | 18.30 | -1.64% | 1,142,212 |
| Jul 30, 2024 | 18.84 | 18.94 | 18.66 | 18.85 | 18.60 | 1.13% | 994,065 |
| Jul 29, 2024 | 19.10 | 19.10 | 18.54 | 18.64 | 18.40 | -1.95% | 1,058,775 |
| Jul 26, 2024 | 18.14 | 19.16 | 17.31 | 19.01 | 18.76 | 2.42% | 1,089,187 |
| Jul 25, 2024 | 17.99 | 18.84 | 17.88 | 18.56 | 18.32 | 3.11% | 1,236,176 |
| Jul 24, 2024 | 18.22 | 18.50 | 17.99 | 18.00 | 17.76 | -1.53% | 670,937 |
| Jul 23, 2024 | 17.72 | 18.51 | 17.68 | 18.28 | 18.04 | 2.24% | 1,369,693 |
| Jul 22, 2024 | 17.60 | 17.98 | 17.33 | 17.88 | 17.65 | 0.79% | 815,135 |
| Jul 19, 2024 | 17.54 | 17.96 | 17.49 | 17.74 | 17.51 | 0.62% | 829,465 |
| Jul 18, 2024 | 17.78 | 18.30 | 17.50 | 17.63 | 17.40 | -1.95% | 1,097,150 |
| Jul 17, 2024 | 17.33 | 18.14 | 17.33 | 17.98 | 17.74 | 1.87% | 1,011,602 |
| Jul 16, 2024 | 16.90 | 17.71 | 16.87 | 17.65 | 17.42 | 5.56% | 1,525,547 |
| Jul 15, 2024 | 16.32 | 16.97 | 16.32 | 16.72 | 16.50 | 4.04% | 1,579,652 |
| Jul 12, 2024 | 16.07 | 16.29 | 15.98 | 16.07 | 15.86 | 0.75% | 1,291,680 |
| Jul 11, 2024 | 15.49 | 16.04 | 15.43 | 15.95 | 15.74 | 5.70% | 3,396,938 |
| Jul 10, 2024 | 14.62 | 15.11 | 14.62 | 15.09 | 14.89 | 3.07% | 692,330 |
| Jul 9, 2024 | 14.22 | 14.66 | 14.20 | 14.64 | 14.45 | 2.52% | 833,299 |
| Jul 8, 2024 | 14.38 | 14.45 | 14.16 | 14.28 | 14.09 | 0.42% | 747,736 |
| Jul 5, 2024 | 14.50 | 14.57 | 14.20 | 14.22 | 14.03 | -2.20% | 709,354 |
| Jul 3, 2024 | 14.50 | 14.60 | 14.35 | 14.54 | 14.35 | - | 1,044,675 |
| Jul 2, 2024 | 14.34 | 14.56 | 14.32 | 14.54 | 14.35 | 1.32% | 569,818 |
| Jul 1, 2024 | 14.30 | 14.41 | 14.14 | 14.35 | 14.16 | - | 778,597 |
| Jun 28, 2024 | 13.81 | 14.41 | 13.79 | 14.35 | 14.16 | 5.21% | 1,666,842 |
| Jun 27, 2024 | 13.37 | 13.68 | 13.25 | 13.64 | 13.46 | 2.10% | 799,224 |
| Jun 26, 2024 | 13.10 | 13.41 | 13.07 | 13.36 | 13.19 | 1.14% | 859,701 |
| Jun 25, 2024 | 13.57 | 13.61 | 13.21 | 13.21 | 13.04 | -3.15% | 973,282 |
| Jun 24, 2024 | 13.60 | 13.79 | 13.50 | 13.64 | 13.46 | 1.11% | 840,390 |
| Jun 21, 2024 | 13.50 | 13.60 | 13.41 | 13.49 | 13.31 | -0.22% | 2,760,346 |
| Jun 20, 2024 | 13.31 | 13.57 | 13.31 | 13.52 | 13.34 | 0.97% | 653,128 |
| Jun 18, 2024 | 13.39 | 13.59 | 13.35 | 13.39 | 13.21 | -0.89% | 781,047 |
| Jun 17, 2024 | 13.36 | 13.52 | 13.19 | 13.51 | 13.33 | 1.05% | 785,177 |
| Jun 14, 2024 | 13.29 | 13.42 | 13.27 | 13.37 | 13.20 | -0.67% | 675,179 |
| Jun 13, 2024 | 13.58 | 13.58 | 13.36 | 13.46 | 13.28 | -1.25% | 693,482 |
| Jun 12, 2024 | 13.71 | 14.00 | 13.55 | 13.63 | 13.45 | 2.56% | 874,007 |
| Jun 11, 2024 | 13.26 | 13.46 | 13.16 | 13.29 | 13.12 | -0.52% | 894,943 |
| Jun 10, 2024 | 13.51 | 13.51 | 13.31 | 13.36 | 13.19 | -2.27% | 773,447 |
| Jun 7, 2024 | 13.50 | 13.71 | 13.47 | 13.67 | 13.49 | -0.15% | 667,109 |
| Jun 6, 2024 | 13.70 | 13.86 | 13.61 | 13.69 | 13.51 | -0.44% | 959,905 |
| Jun 5, 2024 | 13.96 | 13.98 | 13.70 | 13.75 | 13.57 | -0.43% | 639,247 |
| Jun 4, 2024 | 13.86 | 13.93 | 13.68 | 13.81 | 13.63 | -1.57% | 971,965 |
| Jun 3, 2024 | 14.60 | 14.61 | 14.01 | 14.03 | 13.85 | -2.57% | 2,247,188 |
| May 31, 2024 | 14.39 | 14.47 | 14.28 | 14.40 | 14.21 | 0.63% | 1,097,350 |
| May 30, 2024 | 14.53 | 14.55 | 14.30 | 14.31 | 14.12 | 0.21% | 983,118 |
| May 29, 2024 | 14.31 | 14.38 | 14.09 | 14.28 | 14.09 | -1.99% | 935,202 |
| May 28, 2024 | 15.10 | 15.15 | 14.53 | 14.57 | 14.38 | -2.93% | 1,207,950 |
| May 24, 2024 | 15.23 | 15.25 | 14.87 | 15.01 | 14.81 | -0.86% | 991,645 |
| May 23, 2024 | 15.73 | 15.77 | 14.98 | 15.14 | 14.94 | -3.01% | 1,038,136 |
| May 22, 2024 | 15.59 | 15.93 | 15.51 | 15.61 | 15.41 | -0.19% | 1,721,550 |
| May 21, 2024 | 15.59 | 15.77 | 15.56 | 15.64 | 15.44 | - | 1,433,042 |
| May 20, 2024 | 16.20 | 16.25 | 15.62 | 15.64 | 15.44 | -3.34% | 1,666,046 |
| May 17, 2024 | 16.13 | 16.40 | 15.96 | 16.18 | 15.97 | 0.43% | 1,652,593 |
| May 16, 2024 | 16.02 | 16.45 | 15.97 | 16.11 | 15.90 | -0.12% | 12,169,367 |
| May 15, 2024 | 16.14 | 16.24 | 15.73 | 16.13 | 15.92 | 1.13% | 5,299,131 |
| May 14, 2024 | 16.07 | 16.19 | 15.81 | 15.95 | 15.74 | 0.76% | 1,452,317 |
| May 13, 2024 | 15.97 | 16.20 | 15.83 | 15.83 | 15.62 | -0.19% | 1,284,299 |
| May 10, 2024 | 16.05 | 16.06 | 15.70 | 15.86 | 15.65 | -0.81% | 593,285 |
| May 9, 2024 | 15.75 | 16.06 | 15.75 | 15.99 | 15.78 | 1.40% | 441,975 |
| May 8, 2024 | 15.27 | 15.78 | 15.18 | 15.77 | 15.56 | 2.40% | 615,061 |
| May 7, 2024 | 15.56 | 15.74 | 15.36 | 15.40 | 15.20 | -0.90% | 605,634 |
| May 6, 2024 | 15.63 | 15.80 | 15.52 | 15.54 | 15.34 | -0.19% | 852,641 |
| May 3, 2024 | 15.51 | 15.57 | 15.37 | 15.57 | 15.37 | 2.30% | 616,702 |