Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
23.08
+0.13 (0.57%)
Feb 20, 2026, 4:00 PM EST - Market closed
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 20.03 | 21.20 | 19.94 | 21.19 | 20.97 | 6.70% | 1,439,990 |
| Jan 20, 2026 | 19.82 | 20.06 | 19.80 | 19.86 | 19.65 | -1.44% | 932,630 |
| Jan 16, 2026 | 20.20 | 20.32 | 20.08 | 20.15 | 19.94 | -0.69% | 1,009,452 |
| Jan 15, 2026 | 19.83 | 20.36 | 19.83 | 20.29 | 20.08 | 2.22% | 752,900 |
| Jan 14, 2026 | 19.53 | 19.90 | 19.46 | 19.85 | 19.64 | 0.61% | 842,056 |
| Jan 13, 2026 | 19.87 | 19.87 | 19.60 | 19.73 | 19.52 | -0.10% | 674,339 |
| Jan 12, 2026 | 19.87 | 19.99 | 19.72 | 19.75 | 19.54 | -1.69% | 748,765 |
| Jan 9, 2026 | 20.41 | 20.57 | 20.00 | 20.09 | 19.88 | -1.42% | 700,085 |
| Jan 8, 2026 | 19.91 | 20.54 | 19.86 | 20.38 | 20.17 | 1.80% | 921,057 |
| Jan 7, 2026 | 20.09 | 20.13 | 19.77 | 20.02 | 19.81 | -0.74% | 772,038 |
| Jan 6, 2026 | 20.04 | 20.28 | 19.94 | 20.17 | 19.96 | 0.10% | 724,777 |
| Jan 5, 2026 | 19.66 | 20.50 | 19.66 | 20.15 | 19.94 | 2.03% | 1,186,339 |
| Jan 2, 2026 | 19.74 | 19.87 | 19.47 | 19.75 | 19.54 | - | 756,746 |
| Dec 31, 2025 | 19.93 | 19.96 | 19.67 | 19.75 | 19.54 | -0.70% | 595,242 |
| Dec 30, 2025 | 20.25 | 20.25 | 19.87 | 19.89 | 19.68 | -1.78% | 458,706 |
| Dec 29, 2025 | 20.39 | 20.46 | 20.19 | 20.25 | 20.04 | -0.54% | 515,324 |
| Dec 26, 2025 | 20.49 | 20.49 | 20.25 | 20.36 | 20.15 | -0.63% | 398,239 |
| Dec 24, 2025 | 20.40 | 20.50 | 20.37 | 20.49 | 20.28 | 0.20% | 326,014 |
| Dec 23, 2025 | 20.68 | 20.76 | 20.42 | 20.45 | 20.24 | -1.21% | 504,307 |
| Dec 22, 2025 | 20.92 | 21.08 | 20.62 | 20.70 | 20.48 | -1.00% | 581,242 |
| Dec 19, 2025 | 21.09 | 21.22 | 20.74 | 20.91 | 20.69 | -1.32% | 1,638,410 |
| Dec 18, 2025 | 21.10 | 21.25 | 20.94 | 21.19 | 20.97 | 1.24% | 915,184 |
| Dec 17, 2025 | 20.80 | 21.16 | 20.57 | 20.93 | 20.71 | 0.43% | 949,284 |
| Dec 16, 2025 | 21.16 | 21.19 | 20.78 | 20.84 | 20.62 | -1.00% | 902,196 |
| Dec 15, 2025 | 21.25 | 21.29 | 20.97 | 21.05 | 20.83 | 0.14% | 1,548,106 |
| Dec 12, 2025 | 20.95 | 21.02 | 20.73 | 21.02 | 20.80 | 0.82% | 1,184,831 |
| Dec 11, 2025 | 20.67 | 21.09 | 20.51 | 20.85 | 20.63 | 0.82% | 1,082,347 |
| Dec 10, 2025 | 20.14 | 21.00 | 20.14 | 20.68 | 20.46 | 2.33% | 1,587,274 |
| Dec 9, 2025 | 20.03 | 20.35 | 20.02 | 20.21 | 20.00 | 1.00% | 634,840 |