Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
21.68
-0.47 (-2.12%)
Oct 1, 2026, 10:05 AM EDT - Market open
PFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.28 | 22.43 | 22.00 | 22.15 | 22.15 | -0.32% | 870,286 |
| Sep 29, 2026 | 22.61 | 22.65 | 22.13 | 22.22 | 22.22 | -1.38% | 767,263 |
| Sep 28, 2026 | 22.82 | 22.83 | 22.49 | 22.53 | 22.53 | -1.36% | 796,010 |
| Sep 25, 2026 | 22.76 | 22.99 | 22.76 | 22.84 | 22.84 | 0.75% | 901,474 |
| Sep 24, 2026 | 22.52 | 22.72 | 22.36 | 22.67 | 22.67 | 1.12% | 655,675 |
| Sep 23, 2026 | 22.61 | 22.70 | 22.42 | 22.42 | 22.42 | -1.02% | 807,351 |
| Sep 22, 2026 | 23.14 | 23.17 | 22.65 | 22.65 | 22.65 | -1.22% | 903,327 |
| Sep 21, 2026 | 23.13 | 23.22 | 22.93 | 22.93 | 22.93 | -0.56% | 601,082 |
| Sep 18, 2026 | 23.09 | 23.11 | 22.79 | 23.06 | 23.06 | -0.39% | 1,715,902 |
| Sep 17, 2026 | 23.37 | 23.46 | 23.07 | 23.15 | 23.15 | -0.04% | 691,920 |
| Sep 16, 2026 | 23.35 | 23.43 | 22.69 | 23.16 | 23.16 | -0.73% | 1,634,420 |
| Sep 15, 2026 | 23.37 | 23.64 | 23.30 | 23.33 | 23.33 | -0.04% | 877,153 |
| Sep 14, 2026 | 23.32 | 23.54 | 23.24 | 23.34 | 23.34 | 0.17% | 729,617 |
| Sep 11, 2026 | 23.56 | 23.62 | 23.00 | 23.30 | 23.30 | -0.09% | 766,490 |
| Sep 10, 2026 | 23.09 | 23.33 | 22.86 | 23.32 | 23.32 | 0.91% | 628,903 |
| Sep 9, 2026 | 23.26 | 23.40 | 23.05 | 23.11 | 23.11 | -1.37% | 776,232 |
| Sep 8, 2026 | 23.67 | 23.72 | 23.42 | 23.43 | 23.43 | -1.22% | 730,000 |
| Sep 4, 2026 | 23.57 | 23.83 | 23.52 | 23.72 | 23.72 | 0.68% | 535,476 |
| Sep 3, 2026 | 23.59 | 23.76 | 23.52 | 23.56 | 23.56 | 0.73% | 656,657 |
| Sep 2, 2026 | 23.11 | 23.62 | 23.07 | 23.39 | 23.39 | 1.70% | 735,452 |
| Sep 1, 2026 | 23.30 | 23.40 | 22.90 | 23.00 | 23.00 | -1.71% | 814,764 |
| Aug 31, 2026 | 23.49 | 23.49 | 23.24 | 23.40 | 23.40 | -0.47% | 759,185 |
| Aug 28, 2026 | 23.61 | 23.69 | 23.43 | 23.51 | 23.51 | -0.21% | 873,898 |
| Aug 27, 2026 | 23.37 | 23.58 | 23.23 | 23.56 | 23.56 | 0.13% | 615,218 |
| Aug 26, 2026 | 23.54 | 23.65 | 23.38 | 23.53 | 23.53 | 0.30% | 536,646 |
| Aug 25, 2026 | 23.65 | 23.65 | 23.36 | 23.46 | 23.46 | -0.47% | 543,203 |
| Aug 24, 2026 | 23.70 | 23.87 | 23.57 | 23.57 | 23.57 | -0.59% | 887,387 |
| Aug 21, 2026 | 23.83 | 23.92 | 23.43 | 23.71 | 23.71 | 0.08% | 846,472 |
| Aug 20, 2026 | 23.61 | 23.74 | 23.49 | 23.69 | 23.69 | -0.04% | 786,277 |
| Aug 19, 2026 | 24.45 | 24.56 | 23.66 | 23.70 | 23.70 | -3.11% | 897,986 |
| Aug 18, 2026 | 24.72 | 24.72 | 24.32 | 24.46 | 24.46 | -0.45% | 604,188 |
| Aug 17, 2026 | 24.56 | 24.81 | 24.51 | 24.57 | 24.57 | -0.28% | 774,332 |
| Aug 14, 2026 | 24.69 | 24.89 | 24.61 | 24.64 | 24.64 | -0.52% | 570,848 |
| Aug 13, 2026 | 25.09 | 25.18 | 24.87 | 25.01 | 24.77 | 0.52% | 734,221 |
| Aug 12, 2026 | 24.93 | 24.96 | 24.73 | 24.88 | 24.64 | 0.57% | 849,734 |
| Aug 11, 2026 | 24.44 | 24.75 | 24.31 | 24.74 | 24.50 | 1.64% | 603,854 |
| Aug 10, 2026 | 24.36 | 24.61 | 24.16 | 24.34 | 24.11 | -0.49% | 860,599 |
| Aug 7, 2026 | 24.67 | 24.73 | 24.45 | 24.46 | 24.23 | -1.17% | 760,698 |
| Aug 6, 2026 | 25.33 | 25.33 | 24.72 | 24.75 | 24.51 | -1.43% | 968,965 |
| Aug 5, 2026 | 25.35 | 25.35 | 25.06 | 25.11 | 24.87 | -0.67% | 899,054 |
| Aug 4, 2026 | 25.18 | 25.49 | 25.04 | 25.28 | 25.04 | 0.40% | 1,257,555 |
| Aug 3, 2026 | 24.67 | 25.28 | 24.67 | 25.18 | 24.94 | 2.03% | 1,022,566 |
| Jul 31, 2026 | 25.21 | 25.23 | 24.47 | 24.68 | 24.44 | -0.72% | 1,458,873 |
| Jul 30, 2026 | 24.65 | 25.41 | 24.50 | 24.86 | 24.62 | 3.28% | 1,833,907 |
| Jul 29, 2026 | 24.08 | 24.29 | 23.96 | 24.07 | 23.84 | -0.41% | 1,254,013 |
| Jul 28, 2026 | 23.96 | 24.29 | 23.96 | 24.17 | 23.94 | 1.30% | 987,119 |
| Jul 27, 2026 | 24.05 | 24.21 | 23.82 | 23.86 | 23.63 | -0.13% | 840,183 |
| Jul 24, 2026 | 23.79 | 24.15 | 23.70 | 23.89 | 23.66 | 0.55% | 960,104 |
| Jul 23, 2026 | 23.71 | 23.83 | 23.52 | 23.76 | 23.53 | -1.04% | 1,580,345 |
| Jul 22, 2026 | 24.00 | 24.03 | 23.67 | 24.01 | 23.78 | -0.12% | 957,536 |