Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
23.10
-0.02 (-0.09%)
Oct 23, 2026, 1:04 PM EDT - Market open
PFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.97 | 23.24 | 22.88 | 23.10 | 23.10 | -0.09% | 242,815 |
| Oct 22, 2026 | 22.54 | 23.16 | 22.51 | 23.12 | 23.12 | 2.57% | 777,958 |
| Oct 21, 2026 | 22.64 | 22.64 | 22.37 | 22.54 | 22.54 | 0.04% | 538,633 |
| Oct 20, 2026 | 22.25 | 22.71 | 22.25 | 22.53 | 22.53 | 1.90% | 700,787 |
| Oct 19, 2026 | 22.19 | 22.28 | 22.10 | 22.11 | 22.11 | -0.54% | 618,760 |
| Oct 16, 2026 | 22.27 | 22.57 | 22.12 | 22.23 | 22.23 | 0.14% | 885,403 |
| Oct 15, 2026 | 22.08 | 22.32 | 21.97 | 22.20 | 22.20 | 1.09% | 1,011,943 |
| Oct 14, 2026 | 21.70 | 22.07 | 21.67 | 21.96 | 21.96 | -0.36% | 1,762,418 |
| Oct 13, 2026 | 22.28 | 22.37 | 21.96 | 22.04 | 22.04 | -0.45% | 601,293 |
| Oct 12, 2026 | 21.98 | 22.29 | 21.98 | 22.14 | 22.14 | 0.23% | 652,001 |
| Oct 9, 2026 | 22.12 | 22.15 | 22.00 | 22.09 | 22.09 | -0.59% | 472,592 |
| Oct 8, 2026 | 21.87 | 22.24 | 21.84 | 22.22 | 22.22 | 1.14% | 862,544 |
| Oct 7, 2026 | 22.04 | 22.11 | 21.80 | 21.97 | 21.97 | -1.39% | 829,446 |
| Oct 6, 2026 | 22.48 | 22.61 | 22.20 | 22.28 | 22.28 | -0.45% | 606,315 |
| Oct 5, 2026 | 22.59 | 22.63 | 22.28 | 22.38 | 22.38 | -0.89% | 1,044,074 |
| Oct 2, 2026 | 22.51 | 22.69 | 22.39 | 22.58 | 22.58 | 1.03% | 945,074 |
| Oct 1, 2026 | 21.99 | 22.36 | 21.66 | 22.35 | 22.35 | 0.90% | 1,292,778 |
| 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 |