Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
21.30
+0.02 (0.09%)
Apr 2, 2026, 4:00 PM EDT - Market closed
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.01 | 21.32 | 20.89 | 21.30 | 21.30 | 0.09% | 856,743 |
| Apr 1, 2026 | 21.19 | 21.53 | 21.19 | 21.28 | 21.28 | 0.57% | 588,943 |
| Mar 31, 2026 | 21.08 | 21.27 | 20.82 | 21.16 | 21.16 | 1.73% | 937,160 |
| Mar 30, 2026 | 20.75 | 20.95 | 20.62 | 20.80 | 20.80 | 1.02% | 840,652 |
| Mar 27, 2026 | 20.80 | 20.81 | 20.50 | 20.59 | 20.59 | -1.58% | 822,714 |
| Mar 26, 2026 | 20.74 | 20.97 | 20.64 | 20.92 | 20.92 | 0.19% | 616,001 |
| Mar 25, 2026 | 21.09 | 21.15 | 20.76 | 20.88 | 20.88 | 0.19% | 773,639 |
| Mar 24, 2026 | 20.45 | 21.02 | 20.38 | 20.84 | 20.84 | 0.92% | 906,286 |
| Mar 23, 2026 | 20.76 | 21.19 | 20.53 | 20.65 | 20.65 | 1.77% | 1,658,190 |
| Mar 20, 2026 | 20.30 | 20.50 | 20.04 | 20.29 | 20.29 | 0.10% | 2,219,215 |
| Mar 19, 2026 | 20.03 | 20.41 | 19.91 | 20.27 | 20.27 | 0.70% | 899,380 |
| Mar 18, 2026 | 20.34 | 20.44 | 20.02 | 20.13 | 20.13 | -1.03% | 1,223,105 |
| Mar 17, 2026 | 20.66 | 20.66 | 20.20 | 20.34 | 20.34 | -0.15% | 671,141 |
| Mar 16, 2026 | 20.61 | 20.75 | 20.37 | 20.37 | 20.37 | 0.05% | 724,560 |
| Mar 13, 2026 | 20.54 | 20.69 | 20.17 | 20.36 | 20.36 | -0.20% | 639,534 |
| Mar 12, 2026 | 20.43 | 20.73 | 19.95 | 20.40 | 20.40 | -0.58% | 773,312 |
| Mar 11, 2026 | 20.81 | 20.90 | 20.36 | 20.52 | 20.52 | -1.87% | 993,045 |
| Mar 10, 2026 | 20.84 | 21.39 | 20.68 | 20.91 | 20.91 | 0.48% | 1,104,103 |
| Mar 9, 2026 | 20.52 | 21.00 | 19.89 | 20.81 | 20.81 | -0.53% | 1,272,474 |
| Mar 6, 2026 | 20.64 | 20.96 | 20.31 | 20.92 | 20.92 | -1.55% | 1,009,255 |
| Mar 5, 2026 | 21.32 | 21.44 | 21.01 | 21.25 | 21.25 | -1.39% | 951,685 |
| Mar 4, 2026 | 21.51 | 21.69 | 21.39 | 21.55 | 21.55 | 0.61% | 698,069 |
| Mar 3, 2026 | 20.90 | 21.56 | 20.70 | 21.42 | 21.42 | -0.37% | 1,320,341 |
| Mar 2, 2026 | 20.66 | 21.53 | 20.47 | 21.50 | 21.50 | 2.19% | 1,625,894 |
| Feb 27, 2026 | 21.74 | 21.89 | 20.86 | 21.04 | 21.04 | -5.01% | 1,019,445 |
| Feb 26, 2026 | 22.02 | 22.38 | 21.84 | 22.15 | 22.15 | 1.10% | 634,172 |
| Feb 25, 2026 | 21.50 | 21.96 | 21.50 | 21.91 | 21.91 | 0.05% | 629,307 |
| Feb 24, 2026 | 21.96 | 22.14 | 21.81 | 21.90 | 21.90 | -0.14% | 575,412 |
| Feb 23, 2026 | 23.03 | 23.12 | 21.65 | 21.93 | 21.93 | -4.98% | 839,331 |
| Feb 20, 2026 | 22.98 | 23.12 | 22.62 | 23.08 | 23.08 | 0.57% | 931,029 |
| Feb 19, 2026 | 22.86 | 23.04 | 22.74 | 22.95 | 22.95 | -0.09% | 573,568 |
| Feb 18, 2026 | 23.08 | 23.41 | 22.79 | 22.97 | 22.97 | -0.48% | 581,564 |
| Feb 17, 2026 | 23.02 | 23.25 | 22.87 | 23.08 | 23.08 | 0.52% | 558,300 |
| Feb 13, 2026 | 22.74 | 23.10 | 22.50 | 22.96 | 22.96 | -0.09% | 403,834 |
| Feb 12, 2026 | 23.48 | 23.61 | 22.58 | 22.98 | 22.74 | -1.16% | 653,121 |
| Feb 11, 2026 | 23.26 | 23.66 | 23.04 | 23.25 | 23.01 | -0.64% | 644,208 |
| Feb 10, 2026 | 23.68 | 23.88 | 23.21 | 23.40 | 23.16 | -1.06% | 882,969 |
| Feb 9, 2026 | 23.73 | 23.98 | 23.27 | 23.65 | 23.40 | -0.59% | 541,596 |
| Feb 6, 2026 | 23.65 | 23.97 | 23.51 | 23.79 | 23.54 | 0.98% | 1,780,756 |
| Feb 5, 2026 | 23.29 | 23.65 | 23.25 | 23.56 | 23.31 | 1.12% | 983,159 |
| Feb 4, 2026 | 23.24 | 23.71 | 22.91 | 23.30 | 23.06 | 1.39% | 986,111 |
| Feb 3, 2026 | 22.72 | 23.36 | 22.39 | 22.98 | 22.74 | 1.23% | 1,056,322 |
| Feb 2, 2026 | 22.14 | 22.97 | 22.03 | 22.70 | 22.46 | 2.53% | 1,068,023 |
| Jan 30, 2026 | 22.21 | 22.35 | 21.92 | 22.14 | 21.91 | -0.36% | 1,582,271 |
| Jan 29, 2026 | 22.15 | 22.37 | 21.70 | 22.22 | 21.99 | - | 1,567,119 |
| Jan 28, 2026 | 21.43 | 22.46 | 21.24 | 22.22 | 21.99 | 6.67% | 1,746,402 |
| Jan 27, 2026 | 20.86 | 21.12 | 20.73 | 20.83 | 20.61 | 1.17% | 1,079,951 |
| Jan 26, 2026 | 20.59 | 20.76 | 20.28 | 20.59 | 20.37 | - | 642,308 |
| Jan 23, 2026 | 21.18 | 21.28 | 20.48 | 20.59 | 20.37 | -3.38% | 778,421 |
| Jan 22, 2026 | 21.18 | 21.71 | 21.18 | 21.31 | 21.09 | 0.57% | 994,464 |