Skip to main content
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
16.54
-0.34 (-2.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202517.0517.0516.1016.5416.54-2.01%1,087,675
Apr 24, 202516.2916.9116.1916.8816.883.12%1,066,015
Apr 23, 202516.5016.7716.1916.3716.372.25%785,745
Apr 22, 202515.7716.0615.4716.0116.013.22%621,301
Apr 21, 202515.3215.5315.2515.5115.510.13%575,486
Apr 17, 202515.2215.5715.1215.4915.491.64%1,286,712
Apr 16, 202515.3115.5015.0415.2415.24-0.72%1,256,720
Apr 15, 202515.0115.6015.0115.3515.352.40%913,548
Apr 14, 202514.9315.1114.5214.9914.992.04%784,326
Apr 11, 202514.7114.8114.3414.6914.69-1.01%875,455
Apr 10, 202515.5215.5514.4714.8414.84-6.67%900,801
Apr 9, 202514.7216.3414.5515.9015.906.14%1,406,497
Apr 8, 202515.8515.8514.7414.9814.98-2.16%1,116,334
Apr 7, 202514.9516.2414.8015.3115.31-1.16%1,221,758
Apr 4, 202515.2415.5014.7215.4915.49-3.25%1,144,659
Apr 3, 202516.6516.8715.9416.0116.01-9.03%969,995
Apr 2, 202516.9517.6016.9517.6017.602.39%1,083,520
Apr 1, 202516.9517.3416.9017.1917.190.12%961,110
Mar 31, 202516.7917.1816.7917.1717.170.59%814,138
Mar 28, 202517.3917.3916.9317.0717.07-1.84%326,103
Mar 27, 202517.3517.4917.2017.3917.390.29%427,303
Mar 26, 202517.5617.7417.2517.3417.34-0.57%411,322
Mar 25, 202517.5017.6317.3817.4417.440.29%632,789
Mar 24, 202517.2217.5117.0717.3917.392.78%622,109
Mar 21, 202516.8717.0516.7216.9216.92-0.29%1,920,264
Mar 20, 202516.9117.2916.9116.9716.97-0.76%583,689
Mar 19, 202517.0117.3016.9317.1017.100.53%608,602
Mar 18, 202516.9417.0816.7517.0117.01-0.41%738,293
Mar 17, 202517.1517.2517.0517.0817.08-0.41%563,093
Mar 14, 202516.8917.1616.7617.1517.152.94%565,919
Mar 13, 202516.6816.8216.5816.6616.660.30%492,930
Mar 12, 202516.5116.6716.3216.6116.611.59%670,149
Mar 11, 202516.6216.6816.2016.3516.35-0.73%825,664
Mar 10, 202516.8517.0316.4016.4716.47-4.24%711,636
Mar 7, 202517.3117.4017.0217.2017.20-0.75%551,702
Mar 6, 202517.4817.5817.1517.3317.33-1.65%504,125
Mar 5, 202517.8217.9317.3917.6217.62-0.79%430,941
Mar 4, 202518.0018.1817.6617.7617.76-2.47%679,939
Mar 3, 202518.2818.5518.0318.2118.21-0.22%677,674
Feb 28, 202518.0218.3518.0018.2518.251.84%918,576
Feb 27, 202517.9218.0817.8217.9217.92-0.22%321,344
Feb 26, 202517.9318.1117.6617.9617.960.06%433,106
Feb 25, 202517.8618.1617.7917.9517.951.13%408,479
Feb 24, 202518.2518.3517.7317.7517.75-2.15%587,775
Feb 21, 202518.4818.5218.0918.1418.14-0.87%740,998
Feb 20, 202518.3818.5218.0618.3018.30-0.97%510,220
Feb 19, 202518.4118.6318.4018.4818.48-0.96%713,239
Feb 18, 202518.5918.8918.5118.6618.660.05%592,733
Feb 14, 202518.8418.9318.5018.6518.65-1.48%416,406
Feb 13, 202518.8618.9418.6518.9318.691.18%366,116