Skip to main content
logo
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
23.76
-0.25 (-1.04%)
Jul 23, 2026, 4:00 PM EDT - Market closed

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202623.7123.8323.5223.7623.76-1.04%1,511,253
Jul 22, 202624.0024.0323.6724.0124.01-0.12%957,437
Jul 21, 202623.9124.0523.6324.0424.040.54%1,026,400
Jul 20, 202624.1824.3123.8323.9123.91-0.66%1,080,859
Jul 17, 202624.3024.3223.8824.0724.07-1.96%1,043,557
Jul 16, 202623.6924.5623.6924.5524.553.94%1,083,221
Jul 15, 202623.5423.8323.4923.6223.620.38%855,508
Jul 14, 202623.5423.6623.3523.5323.530.09%701,530
Jul 13, 202623.6223.6623.4123.5123.51-0.08%762,671
Jul 10, 202623.4723.7423.4023.5323.530.68%981,344
Jul 9, 202623.1123.5022.9923.3723.371.65%774,223
Jul 8, 202623.4123.4122.8522.9922.99-2.38%1,044,001
Jul 7, 202623.9023.9223.5323.5523.55-0.25%958,368
Jul 6, 202623.5023.7323.4023.6123.610.30%603,893
Jul 2, 202624.1124.2423.4523.5423.54-1.79%951,284
Jul 1, 202623.5724.2423.5723.9723.971.40%1,171,135
Jun 30, 202623.4523.6723.3223.6423.640.68%855,562
Jun 29, 202623.6123.6123.2323.4823.48-0.68%1,119,466
Jun 26, 202623.7323.7723.4523.6423.640.08%2,516,616
Jun 25, 202623.4023.7223.2323.6223.621.07%1,005,158
Jun 24, 202623.5023.6623.2723.3723.37-0.04%1,316,521
Jun 23, 202623.0423.4222.8823.3823.381.61%1,069,094
Jun 22, 202622.7223.1222.6423.0123.011.28%844,551
Jun 18, 202622.7622.9522.6122.7222.720.49%2,143,104
Jun 17, 202622.9623.2822.3622.6122.61-2.33%1,589,655
Jun 16, 202623.2523.4322.9823.1523.150.26%1,374,047
Jun 15, 202623.6223.7623.0323.0923.09-1.83%792,933
Jun 12, 202623.4323.6023.3823.5223.521.16%760,447
Jun 11, 202623.2723.3822.9823.2523.250.56%760,617
Jun 10, 202623.1723.3523.0223.1223.120.70%734,159
Jun 9, 202622.8123.4222.7722.9622.961.32%878,948
Jun 8, 202622.4322.8722.4322.6622.660.71%826,997
Jun 5, 202622.3922.6622.3022.5022.500.72%613,092
Jun 4, 202621.7922.3821.7922.3422.343.71%763,546
Jun 3, 202622.1222.1221.5121.5421.54-3.19%1,262,234
Jun 2, 202621.8022.3521.7122.2522.251.88%849,010
Jun 1, 202621.9922.1721.7621.8421.84-1.58%866,309
May 29, 202622.1322.4622.0922.1922.190.14%1,176,128
May 28, 202622.1922.1921.9222.1622.16-0.05%883,271
May 27, 202622.5022.5522.0622.1722.17-1.16%830,092
May 26, 202622.1222.4622.0922.4322.431.72%940,454
May 22, 202622.3022.4022.0322.0522.05-1.12%805,364
May 21, 202621.9522.3121.8322.3022.300.68%1,070,417
May 20, 202621.8222.3421.6322.1522.152.07%897,435
May 19, 202621.5121.8021.4721.7021.70-0.14%562,866
May 18, 202621.5421.8721.4321.7321.731.26%839,253
May 15, 202621.7721.7821.3321.4621.46-1.47%948,836
May 14, 202621.9922.2121.9322.0221.781.19%804,621
May 13, 202621.9322.0321.7021.7621.52-1.00%965,884
May 12, 202622.1122.1121.6221.9821.74-0.50%988,139