Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
23.00
-0.40 (-1.71%)
Sep 1, 2026, 4:00 PM EDT - Market closed
PFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 758,454 |
| Aug 28, 2026 | 23.61 | 23.69 | 23.43 | 23.51 | 23.51 | -0.21% | 873,895 |
| Aug 27, 2026 | 23.37 | 23.58 | 23.23 | 23.56 | 23.56 | 0.13% | 615,217 |
| Aug 26, 2026 | 23.54 | 23.65 | 23.38 | 23.53 | 23.53 | 0.30% | 536,641 |
| Aug 25, 2026 | 23.65 | 23.65 | 23.36 | 23.46 | 23.46 | -0.47% | 543,202 |
| Aug 24, 2026 | 23.70 | 23.87 | 23.57 | 23.57 | 23.57 | -0.59% | 887,338 |
| Aug 21, 2026 | 23.83 | 23.92 | 23.43 | 23.71 | 23.71 | 0.08% | 846,471 |
| Aug 20, 2026 | 23.61 | 23.74 | 23.49 | 23.69 | 23.69 | -0.04% | 781,033 |
| Aug 19, 2026 | 24.45 | 24.56 | 23.66 | 23.70 | 23.70 | -3.11% | 892,416 |
| Aug 18, 2026 | 24.72 | 24.72 | 24.32 | 24.46 | 24.46 | -0.45% | 604,165 |
| Aug 17, 2026 | 24.56 | 24.81 | 24.51 | 24.57 | 24.57 | -0.28% | 774,166 |
| 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% | 734,210 |
| 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 |
| Jul 21, 2026 | 23.91 | 24.05 | 23.63 | 24.04 | 23.81 | 0.54% | 1,026,414 |
| Jul 20, 2026 | 24.18 | 24.31 | 23.83 | 23.91 | 23.68 | -0.66% | 1,080,864 |
| Jul 17, 2026 | 24.30 | 24.32 | 23.88 | 24.07 | 23.84 | -1.96% | 1,043,607 |
| Jul 16, 2026 | 23.69 | 24.56 | 23.69 | 24.55 | 24.31 | 3.94% | 1,083,223 |
| Jul 15, 2026 | 23.54 | 23.83 | 23.49 | 23.62 | 23.39 | 0.38% | 855,611 |
| Jul 14, 2026 | 23.54 | 23.66 | 23.35 | 23.53 | 23.30 | 0.09% | 701,530 |
| Jul 13, 2026 | 23.62 | 23.66 | 23.41 | 23.51 | 23.28 | -0.08% | 762,677 |
| Jul 10, 2026 | 23.47 | 23.74 | 23.40 | 23.53 | 23.30 | 0.68% | 981,344 |
| Jul 9, 2026 | 23.11 | 23.50 | 22.99 | 23.37 | 23.15 | 1.65% | 774,223 |
| Jul 8, 2026 | 23.41 | 23.41 | 22.85 | 22.99 | 22.77 | -2.38% | 1,044,010 |
| Jul 7, 2026 | 23.90 | 23.92 | 23.53 | 23.55 | 23.32 | -0.25% | 958,383 |
| Jul 6, 2026 | 23.50 | 23.73 | 23.40 | 23.61 | 23.38 | 0.30% | 603,893 |
| Jul 2, 2026 | 24.11 | 24.24 | 23.45 | 23.54 | 23.31 | -1.79% | 951,606 |
| Jul 1, 2026 | 23.57 | 24.24 | 23.57 | 23.97 | 23.74 | 1.40% | 1,171,180 |
| Jun 30, 2026 | 23.45 | 23.67 | 23.32 | 23.64 | 23.41 | 0.68% | 855,562 |
| Jun 29, 2026 | 23.61 | 23.61 | 23.23 | 23.48 | 23.25 | -0.68% | 1,120,149 |
| Jun 26, 2026 | 23.73 | 23.77 | 23.45 | 23.64 | 23.41 | 0.08% | 2,792,803 |
| Jun 25, 2026 | 23.40 | 23.72 | 23.23 | 23.62 | 23.39 | 1.07% | 1,005,158 |
| Jun 24, 2026 | 23.50 | 23.66 | 23.27 | 23.37 | 23.15 | -0.04% | 1,316,636 |
| Jun 23, 2026 | 23.04 | 23.42 | 22.88 | 23.38 | 23.16 | 1.61% | 1,069,094 |