Skip to main content
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
22.94
-0.10 (-0.43%)
At close: Nov 12, 2026, 4:00 PM EST
22.90
-0.04 (-0.17%)
After-hours: Nov 12, 2026, 5:21 PM EST

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202623.0623.1722.8622.9422.940.62%659,952
Nov 11, 202623.1423.1422.9423.0422.80-0.48%571,239
Nov 10, 202623.2823.3022.8923.1522.91-0.60%654,940
Nov 9, 202623.3423.4823.1423.2923.051.44%1,322,644
Nov 6, 202622.8623.0622.6922.9622.720.09%879,573
Nov 5, 202623.8224.0622.8722.9422.70-2.47%1,096,371
Nov 4, 202623.7124.1223.4323.5223.271.69%1,139,032
Nov 3, 202623.5023.5623.1023.1322.89-1.78%1,101,076
Nov 2, 202623.1823.7222.9923.5523.302.66%1,280,149
Oct 30, 202623.0923.3122.8722.9422.70-0.99%955,934
Oct 29, 202622.9523.4222.9523.1722.930.22%770,904
Oct 28, 202623.1923.3522.8023.1222.88-0.47%811,047
Oct 27, 202623.3423.3923.0923.2322.990.04%658,146
Oct 26, 202623.3223.4823.1523.2222.98-0.09%724,137
Oct 23, 202622.9723.2622.8823.2423.000.52%840,621
Oct 22, 202622.5423.1622.5123.1222.882.57%777,960
Oct 21, 202622.6422.6422.3722.5422.300.04%538,634
Oct 20, 202622.2522.7122.2522.5322.291.90%700,790
Oct 19, 202622.1922.2822.1022.1121.88-0.54%618,760
Oct 16, 202622.2722.5722.1222.2322.000.14%885,404
Oct 15, 202622.0822.3221.9722.2021.971.09%1,011,944
Oct 14, 202621.7022.0721.6721.9621.73-0.36%1,762,420
Oct 13, 202622.2822.3721.9622.0421.81-0.45%601,294
Oct 12, 202621.9822.2921.9822.1421.910.23%652,004
Oct 9, 202622.1222.1522.0022.0921.86-0.59%472,645
Oct 8, 202621.8722.2421.8422.2221.991.14%862,625
Oct 7, 202622.0422.1121.8021.9721.74-1.39%843,877
Oct 6, 202622.4822.6122.2022.2822.05-0.45%622,184
Oct 5, 202622.5922.6322.2822.3822.15-0.89%1,045,164
Oct 2, 202622.5122.6922.3922.5822.341.03%945,157
Oct 1, 202621.9922.3621.6622.3522.120.90%1,298,251
Sep 30, 202622.2822.4322.0022.1521.92-0.32%870,688
Sep 29, 202622.6122.6522.1322.2221.99-1.38%796,093
Sep 28, 202622.8222.8322.4922.5322.29-1.36%796,018
Sep 25, 202622.7622.9922.7622.8422.600.75%932,637
Sep 24, 202622.5222.7222.3622.6722.431.12%656,049
Sep 23, 202622.6122.7022.4222.4222.19-1.02%832,384
Sep 22, 202623.1423.1722.6522.6522.41-1.22%903,407
Sep 21, 202623.1323.2222.9322.9322.69-0.56%601,112
Sep 18, 202623.0923.1122.7923.0622.82-0.39%1,941,808
Sep 17, 202623.3723.4623.0723.1522.91-0.04%693,810
Sep 16, 202623.3523.4322.6923.1622.92-0.73%1,639,222
Sep 15, 202623.3723.6423.3023.3323.09-0.04%908,124
Sep 14, 202623.3223.5423.2423.3423.100.17%729,619
Sep 11, 202623.5623.6223.0023.3023.06-0.09%766,493
Sep 10, 202623.0923.3322.8623.3223.080.91%628,931
Sep 9, 202623.2623.4023.0523.1122.87-1.37%776,233
Sep 8, 202623.6723.7223.4223.4323.18-1.22%732,045
Sep 4, 202623.5723.8323.5223.7223.470.68%535,478
Sep 3, 202623.5923.7623.5223.5623.310.73%656,657