Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
24.88
+0.14 (0.57%)
Aug 12, 2026, 4:00 PM EDT - Market closed
PFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 24.93 | 24.96 | 24.73 | 24.88 | 24.88 | 0.57% | 787,583 |
| Aug 11, 2026 | 24.44 | 24.75 | 24.31 | 24.74 | 24.74 | 1.64% | 603,853 |
| Aug 10, 2026 | 24.36 | 24.61 | 24.16 | 24.34 | 24.34 | -0.49% | 859,776 |
| Aug 7, 2026 | 24.67 | 24.73 | 24.45 | 24.46 | 24.46 | -1.17% | 697,693 |
| Aug 6, 2026 | 25.33 | 25.33 | 24.72 | 24.75 | 24.75 | -1.43% | 968,964 |
| Aug 5, 2026 | 25.35 | 25.35 | 25.06 | 25.11 | 25.11 | -0.67% | 898,890 |
| Aug 4, 2026 | 25.18 | 25.49 | 25.04 | 25.28 | 25.28 | 0.40% | 1,234,252 |
| Aug 3, 2026 | 24.67 | 25.28 | 24.67 | 25.18 | 25.18 | 2.03% | 1,022,563 |
| Jul 31, 2026 | 25.21 | 25.23 | 24.47 | 24.68 | 24.68 | -0.72% | 1,458,786 |
| Jul 30, 2026 | 24.65 | 25.41 | 24.50 | 24.86 | 24.86 | 3.28% | 1,833,907 |
| Jul 29, 2026 | 24.08 | 24.29 | 23.96 | 24.07 | 24.07 | -0.41% | 1,248,679 |
| Jul 28, 2026 | 23.96 | 24.29 | 23.96 | 24.17 | 24.17 | 1.30% | 987,118 |
| Jul 27, 2026 | 24.05 | 24.21 | 23.82 | 23.86 | 23.86 | -0.13% | 840,180 |
| Jul 24, 2026 | 23.79 | 24.15 | 23.70 | 23.89 | 23.89 | 0.55% | 959,576 |
| Jul 23, 2026 | 23.71 | 23.83 | 23.52 | 23.76 | 23.76 | -1.04% | 1,511,253 |
| Jul 22, 2026 | 24.00 | 24.03 | 23.67 | 24.01 | 24.01 | -0.12% | 957,437 |
| Jul 21, 2026 | 23.91 | 24.05 | 23.63 | 24.04 | 24.04 | 0.54% | 1,026,400 |
| Jul 20, 2026 | 24.18 | 24.31 | 23.83 | 23.91 | 23.91 | -0.66% | 1,080,859 |
| Jul 17, 2026 | 24.30 | 24.32 | 23.88 | 24.07 | 24.07 | -1.96% | 1,043,557 |
| Jul 16, 2026 | 23.69 | 24.56 | 23.69 | 24.55 | 24.55 | 3.94% | 1,083,221 |
| Jul 15, 2026 | 23.54 | 23.83 | 23.49 | 23.62 | 23.62 | 0.38% | 855,508 |
| Jul 14, 2026 | 23.54 | 23.66 | 23.35 | 23.53 | 23.53 | 0.09% | 701,530 |
| Jul 13, 2026 | 23.62 | 23.66 | 23.41 | 23.51 | 23.51 | -0.08% | 762,671 |
| Jul 10, 2026 | 23.47 | 23.74 | 23.40 | 23.53 | 23.53 | 0.68% | 981,344 |
| Jul 9, 2026 | 23.11 | 23.50 | 22.99 | 23.37 | 23.37 | 1.65% | 774,223 |
| Jul 8, 2026 | 23.41 | 23.41 | 22.85 | 22.99 | 22.99 | -2.38% | 1,044,001 |
| Jul 7, 2026 | 23.90 | 23.92 | 23.53 | 23.55 | 23.55 | -0.25% | 958,368 |
| Jul 6, 2026 | 23.50 | 23.73 | 23.40 | 23.61 | 23.61 | 0.30% | 603,893 |
| Jul 2, 2026 | 24.11 | 24.24 | 23.45 | 23.54 | 23.54 | -1.79% | 951,284 |
| Jul 1, 2026 | 23.57 | 24.24 | 23.57 | 23.97 | 23.97 | 1.40% | 1,171,135 |
| Jun 30, 2026 | 23.45 | 23.67 | 23.32 | 23.64 | 23.64 | 0.68% | 855,562 |
| Jun 29, 2026 | 23.61 | 23.61 | 23.23 | 23.48 | 23.48 | -0.68% | 1,119,466 |
| Jun 26, 2026 | 23.73 | 23.77 | 23.45 | 23.64 | 23.64 | 0.08% | 2,516,616 |
| Jun 25, 2026 | 23.40 | 23.72 | 23.23 | 23.62 | 23.62 | 1.07% | 1,005,158 |
| Jun 24, 2026 | 23.50 | 23.66 | 23.27 | 23.37 | 23.37 | -0.04% | 1,316,521 |
| Jun 23, 2026 | 23.04 | 23.42 | 22.88 | 23.38 | 23.38 | 1.61% | 1,069,094 |
| Jun 22, 2026 | 22.72 | 23.12 | 22.64 | 23.01 | 23.01 | 1.28% | 844,551 |
| Jun 18, 2026 | 22.76 | 22.95 | 22.61 | 22.72 | 22.72 | 0.49% | 2,143,104 |
| Jun 17, 2026 | 22.96 | 23.28 | 22.36 | 22.61 | 22.61 | -2.33% | 1,589,655 |
| Jun 16, 2026 | 23.25 | 23.43 | 22.98 | 23.15 | 23.15 | 0.26% | 1,374,047 |
| Jun 15, 2026 | 23.62 | 23.76 | 23.03 | 23.09 | 23.09 | -1.83% | 792,933 |
| Jun 12, 2026 | 23.43 | 23.60 | 23.38 | 23.52 | 23.52 | 1.16% | 760,447 |
| Jun 11, 2026 | 23.27 | 23.38 | 22.98 | 23.25 | 23.25 | 0.56% | 760,617 |
| Jun 10, 2026 | 23.17 | 23.35 | 23.02 | 23.12 | 23.12 | 0.70% | 734,159 |
| Jun 9, 2026 | 22.81 | 23.42 | 22.77 | 22.96 | 22.96 | 1.32% | 878,948 |
| Jun 8, 2026 | 22.43 | 22.87 | 22.43 | 22.66 | 22.66 | 0.71% | 826,997 |
| Jun 5, 2026 | 22.39 | 22.66 | 22.30 | 22.50 | 22.50 | 0.72% | 613,092 |
| Jun 4, 2026 | 21.79 | 22.38 | 21.79 | 22.34 | 22.34 | 3.71% | 763,546 |
| Jun 3, 2026 | 22.12 | 22.12 | 21.51 | 21.54 | 21.54 | -3.19% | 1,262,234 |
| Jun 2, 2026 | 21.80 | 22.35 | 21.71 | 22.25 | 22.25 | 1.88% | 849,010 |