Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
18.15
+0.13 (0.72%)
Aug 4, 2025, 4:00 PM - Market closed
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 18.06 | 18.22 | 17.95 | 18.15 | 18.15 | 0.72% | 528,289 |
| Aug 1, 2025 | 17.88 | 18.10 | 17.61 | 18.02 | 18.02 | -1.10% | 722,850 |
| Jul 31, 2025 | 18.29 | 18.43 | 18.14 | 18.22 | 18.22 | -1.25% | 690,307 |
| Jul 30, 2025 | 19.01 | 19.12 | 18.30 | 18.45 | 18.45 | -2.74% | 523,241 |
| Jul 29, 2025 | 19.48 | 19.48 | 18.92 | 18.97 | 18.97 | -1.61% | 493,683 |
| Jul 28, 2025 | 19.07 | 19.43 | 18.97 | 19.28 | 19.28 | 1.26% | 725,923 |
| Jul 25, 2025 | 18.48 | 19.15 | 18.38 | 19.04 | 19.04 | 3.76% | 822,925 |
| Jul 24, 2025 | 18.65 | 18.65 | 18.09 | 18.35 | 18.35 | 0.44% | 766,500 |
| Jul 23, 2025 | 18.49 | 18.54 | 18.09 | 18.27 | 18.27 | -0.22% | 506,832 |
| Jul 22, 2025 | 18.39 | 18.58 | 18.31 | 18.31 | 18.31 | -0.49% | 666,707 |
| Jul 21, 2025 | 18.64 | 18.82 | 18.40 | 18.40 | 18.40 | -1.23% | 517,487 |
| Jul 18, 2025 | 18.71 | 18.78 | 18.48 | 18.63 | 18.63 | 0.05% | 717,004 |
| Jul 17, 2025 | 18.29 | 18.71 | 18.29 | 18.62 | 18.62 | 1.58% | 1,114,872 |
| Jul 16, 2025 | 18.36 | 18.41 | 17.90 | 18.33 | 18.33 | 0.77% | 682,219 |
| Jul 15, 2025 | 18.62 | 18.74 | 18.17 | 18.19 | 18.19 | -3.14% | 638,230 |
| Jul 14, 2025 | 18.47 | 18.81 | 18.43 | 18.78 | 18.78 | 1.29% | 497,940 |
| Jul 11, 2025 | 18.59 | 18.72 | 18.45 | 18.54 | 18.54 | -1.33% | 787,848 |
| Jul 10, 2025 | 18.63 | 18.93 | 18.53 | 18.79 | 18.79 | 0.27% | 483,630 |
| Jul 9, 2025 | 18.80 | 18.92 | 18.56 | 18.74 | 18.74 | 0.05% | 392,619 |
| Jul 8, 2025 | 18.64 | 19.03 | 18.61 | 18.73 | 18.73 | 0.81% | 456,734 |
| Jul 7, 2025 | 18.65 | 18.96 | 18.50 | 18.58 | 18.58 | -1.48% | 583,283 |
| Jul 3, 2025 | 18.68 | 18.93 | 18.50 | 18.86 | 18.86 | 1.89% | 358,201 |
| Jul 2, 2025 | 18.19 | 18.57 | 18.11 | 18.51 | 18.51 | 2.32% | 609,567 |
| Jul 1, 2025 | 17.40 | 18.34 | 17.40 | 18.09 | 18.09 | 3.19% | 728,176 |
| Jun 30, 2025 | 17.90 | 17.94 | 17.52 | 17.53 | 17.53 | -1.02% | 704,734 |
| Jun 27, 2025 | 17.95 | 18.00 | 17.58 | 17.71 | 17.71 | -1.01% | 1,659,336 |
| Jun 26, 2025 | 17.10 | 17.92 | 17.03 | 17.89 | 17.89 | 5.86% | 859,859 |
| Jun 25, 2025 | 17.01 | 17.04 | 16.73 | 16.90 | 16.90 | -0.94% | 1,120,790 |
| Jun 24, 2025 | 16.86 | 17.16 | 16.85 | 17.06 | 17.06 | 2.16% | 946,642 |
| Jun 23, 2025 | 16.12 | 16.74 | 16.12 | 16.70 | 16.70 | 3.15% | 552,291 |
| Jun 20, 2025 | 16.25 | 16.34 | 16.08 | 16.19 | 16.19 | 0.31% | 1,019,681 |
| Jun 18, 2025 | 15.94 | 16.27 | 15.92 | 16.14 | 16.14 | 1.00% | 752,834 |
| Jun 17, 2025 | 16.06 | 16.28 | 15.96 | 15.98 | 15.98 | -1.60% | 440,816 |
| Jun 16, 2025 | 16.66 | 16.66 | 16.19 | 16.24 | 16.24 | -1.16% | 483,098 |
| Jun 13, 2025 | 16.70 | 16.81 | 16.40 | 16.43 | 16.43 | -2.95% | 533,325 |
| Jun 12, 2025 | 16.98 | 16.99 | 16.79 | 16.93 | 16.93 | -0.88% | 415,876 |
| Jun 11, 2025 | 17.19 | 17.24 | 16.95 | 17.08 | 17.08 | - | 642,205 |
| Jun 10, 2025 | 16.91 | 17.22 | 16.82 | 17.08 | 17.08 | 1.24% | 394,657 |
| Jun 9, 2025 | 16.82 | 17.04 | 16.70 | 16.87 | 16.87 | 0.60% | 876,256 |
| Jun 6, 2025 | 16.79 | 16.86 | 16.57 | 16.77 | 16.77 | 1.64% | 628,909 |
| Jun 5, 2025 | 16.51 | 16.62 | 16.39 | 16.50 | 16.50 | -0.24% | 478,189 |
| Jun 4, 2025 | 16.74 | 16.80 | 16.45 | 16.54 | 16.54 | -1.37% | 558,122 |
| Jun 3, 2025 | 16.38 | 16.81 | 16.25 | 16.77 | 16.77 | 2.26% | 436,454 |
| Jun 2, 2025 | 16.61 | 16.61 | 16.30 | 16.40 | 16.40 | -1.80% | 616,071 |
| May 30, 2025 | 16.70 | 16.82 | 16.56 | 16.70 | 16.70 | -0.60% | 571,769 |
| May 29, 2025 | 16.66 | 16.80 | 16.53 | 16.80 | 16.80 | 1.27% | 383,423 |
| May 28, 2025 | 16.82 | 16.92 | 16.59 | 16.59 | 16.59 | -1.78% | 363,183 |
| May 27, 2025 | 16.66 | 16.90 | 16.50 | 16.89 | 16.89 | 2.36% | 383,151 |
| May 23, 2025 | 16.32 | 16.62 | 16.32 | 16.50 | 16.50 | -1.14% | 459,157 |
| May 22, 2025 | 16.67 | 17.02 | 16.62 | 16.69 | 16.69 | -0.54% | 892,354 |