Provident Financial Services, Inc. PFS
NYSE · United States · Finance
$22.12-0.04 (-0.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.06 | -0.43% | $21.99 | $22.08 | $21.66 | 398.31K |
| 2026-09-30 | $22.15 | -0.32% | $22.28 | $22.43 | $22.00 | 870.70K |
| 2026-09-29 | $22.22 | -1.38% | $22.61 | $22.65 | $22.13 | 796.10K |
| 2026-09-28 | $22.53 | -1.36% | $22.82 | $22.83 | $22.49 | 796.00K |
| 2026-09-25 | $22.84 | +0.75% | $22.76 | $22.99 | $22.76 | 932.60K |
| 2026-09-24 | $22.67 | +1.12% | $22.52 | $22.72 | $22.36 | 656.00K |
| 2026-09-23 | $22.42 | -1.02% | $22.61 | $22.70 | $22.42 | 832.40K |
| 2026-09-22 | $22.65 | -1.22% | $23.14 | $23.17 | $22.65 | 903.40K |
| 2026-09-21 | $22.93 | -0.56% | $23.13 | $23.22 | $22.93 | 601.10K |
| 2026-09-18 | $23.06 | -0.39% | $23.09 | $23.11 | $22.79 | 1.94M |
| 2026-09-17 | $23.15 | -0.04% | $23.37 | $23.46 | $23.07 | 693.80K |
| 2026-09-16 | $23.16 | -0.73% | $23.35 | $23.43 | $22.69 | 1.64M |
| 2026-09-15 | $23.33 | -0.04% | $23.37 | $23.64 | $23.30 | 908.10K |
| 2026-09-14 | $23.34 | +0.17% | $23.32 | $23.54 | $23.24 | 729.60K |
| 2026-09-11 | $23.30 | -0.09% | $23.56 | $23.62 | $23.00 | 766.50K |
| 2026-09-10 | $23.32 | +0.91% | $23.09 | $23.33 | $22.86 | 628.90K |
| 2026-09-09 | $23.11 | -1.37% | $23.26 | $23.40 | $23.05 | 776.20K |
| 2026-09-08 | $23.43 | -1.22% | $23.67 | $23.72 | $23.42 | 732.00K |
| 2026-09-04 | $23.72 | +0.68% | $23.57 | $23.83 | $23.52 | 535.50K |
| 2026-09-03 | $23.56 | +0.73% | $23.59 | $23.76 | $23.52 | 656.70K |
| 2026-09-02 | $23.39 | +1.70% | $23.11 | $23.62 | $23.07 | 735.50K |
| 2026-09-01 | $23.00 | -1.71% | $23.30 | $23.40 | $22.90 | 814.80K |
| 2026-08-31 | $23.40 | -0.47% | $23.49 | $23.49 | $23.24 | 759.20K |
| 2026-08-28 | $23.51 | -0.21% | $23.61 | $23.69 | $23.43 | 873.90K |
| 2026-08-27 | $23.56 | +0.13% | $23.37 | $23.58 | $23.23 | 615.20K |
| 2026-08-26 | $23.53 | +0.30% | $23.54 | $23.65 | $23.38 | 536.60K |
| 2026-08-25 | $23.46 | -0.47% | $23.65 | $23.65 | $23.36 | 543.20K |
| 2026-08-24 | $23.57 | -0.59% | $23.70 | $23.87 | $23.57 | 887.40K |
| 2026-08-21 | $23.71 | +0.08% | $23.83 | $23.92 | $23.43 | 846.50K |
| 2026-08-20 | $23.69 | -0.04% | $23.61 | $23.74 | $23.49 | 786.30K |
| 2026-08-19 | $23.70 | -3.11% | $24.45 | $24.56 | $23.66 | 898.00K |
| 2026-08-18 | $24.46 | -0.45% | $24.72 | $24.72 | $24.32 | 604.20K |
| 2026-08-17 | $24.57 | -0.28% | $24.56 | $24.81 | $24.51 | 774.30K |
| 2026-08-14 | $24.64 | -1.48% | $24.69 | $24.89 | $24.61 | 570.80K |
| 2026-08-13 | $25.01 | +0.52% | $25.09 | $25.18 | $24.87 | 734.20K |
| 2026-08-12 | $24.88 | +0.57% | $24.93 | $24.96 | $24.73 | 849.70K |
| 2026-08-11 | $24.74 | +1.64% | $24.44 | $24.75 | $24.31 | 603.90K |
| 2026-08-10 | $24.34 | -0.49% | $24.36 | $24.61 | $24.16 | 860.60K |
| 2026-08-07 | $24.46 | -1.17% | $24.67 | $24.73 | $24.45 | 760.70K |
| 2026-08-06 | $24.75 | -1.43% | $25.33 | $25.33 | $24.72 | 969.00K |
| 2026-08-05 | $25.11 | -0.67% | $25.35 | $25.35 | $25.06 | 899.10K |
| 2026-08-04 | $25.28 | +0.40% | $25.18 | $25.49 | $25.04 | 1.26M |
| 2026-08-03 | $25.18 | +2.03% | $24.67 | $25.28 | $24.67 | 1.02M |
| 2026-07-31 | $24.68 | -0.72% | $25.21 | $25.23 | $24.47 | 1.46M |
| 2026-07-30 | $24.86 | +3.28% | $24.65 | $25.41 | $24.50 | 1.83M |
| 2026-07-29 | $24.07 | -0.41% | $24.08 | $24.29 | $23.96 | 1.25M |
| 2026-07-28 | $24.17 | +1.30% | $23.96 | $24.29 | $23.96 | 987.10K |
| 2026-07-27 | $23.86 | -0.13% | $24.05 | $24.21 | $23.82 | 840.20K |
| 2026-07-24 | $23.89 | +0.55% | $23.79 | $24.15 | $23.70 | 960.10K |
| 2026-07-23 | $23.76 | -1.04% | $23.71 | $23.83 | $23.52 | 1.58M |
| 2026-07-22 | $24.01 | -0.12% | $24.00 | $24.03 | $23.67 | 957.50K |
| 2026-07-21 | $24.04 | +0.54% | $23.91 | $24.05 | $23.63 | 1.03M |
| 2026-07-20 | $23.91 | -0.66% | $24.18 | $24.31 | $23.83 | 1.08M |
| 2026-07-17 | $24.07 | -1.96% | $24.30 | $24.32 | $23.88 | 1.04M |
| 2026-07-16 | $24.55 | +3.94% | $23.69 | $24.56 | $23.69 | 1.08M |
| 2026-07-15 | $23.62 | +0.38% | $23.54 | $23.83 | $23.49 | 855.60K |
| 2026-07-14 | $23.53 | +0.09% | $23.54 | $23.66 | $23.35 | 701.50K |
| 2026-07-13 | $23.51 | -0.08% | $23.62 | $23.66 | $23.41 | 762.70K |
| 2026-07-10 | $23.53 | +0.68% | $23.47 | $23.74 | $23.40 | 981.30K |
| 2026-07-09 | $23.37 | +1.65% | $23.11 | $23.50 | $22.99 | 774.20K |
| 2026-07-08 | $22.99 | -2.38% | $23.41 | $23.41 | $22.85 | 1.04M |
| 2026-07-07 | $23.55 | -0.25% | $23.90 | $23.92 | $23.53 | 958.40K |
| 2026-07-06 | $23.61 | +0.30% | $23.50 | $23.73 | $23.40 | 603.90K |
| 2026-07-02 | $23.54 | -1.79% | $24.11 | $24.24 | $23.45 | 951.60K |
| 2026-07-01 | $23.97 | +1.40% | $23.57 | $24.24 | $23.57 | 1.17M |
| 2026-06-30 | $23.64 | +0.68% | $23.45 | $23.67 | $23.32 | 855.60K |
| 2026-06-29 | $23.48 | -0.68% | $23.61 | $23.61 | $23.23 | 1.12M |
| 2026-06-26 | $23.64 | +0.08% | $23.73 | $23.77 | $23.45 | 2.79M |
| 2026-06-25 | $23.62 | +1.07% | $23.40 | $23.72 | $23.23 | 1.01M |
| 2026-06-24 | $23.37 | -0.04% | $23.50 | $23.66 | $23.27 | 1.32M |
| 2026-06-23 | $23.38 | +1.61% | $23.04 | $23.42 | $22.88 | 1.07M |
| 2026-06-22 | $23.01 | +1.28% | $22.72 | $23.12 | $22.64 | 844.60K |
| 2026-06-18 | $22.72 | +0.49% | $22.76 | $22.95 | $22.61 | 2.22M |
| 2026-06-17 | $22.61 | -2.33% | $22.96 | $23.28 | $22.36 | 1.59M |
| 2026-06-16 | $23.15 | +0.26% | $23.25 | $23.43 | $22.98 | 1.44M |
| 2026-06-15 | $23.09 | -1.83% | $23.62 | $23.76 | $23.03 | 792.90K |
| 2026-06-12 | $23.52 | +1.16% | $23.43 | $23.60 | $23.38 | 760.40K |
| 2026-06-11 | $23.25 | +0.56% | $23.27 | $23.38 | $22.98 | 760.60K |
| 2026-06-10 | $23.12 | +0.70% | $23.17 | $23.35 | $23.02 | 781.80K |
| 2026-06-09 | $22.96 | +1.32% | $22.81 | $23.42 | $22.77 | 878.90K |
| 2026-06-08 | $22.66 | +0.71% | $22.43 | $22.87 | $22.43 | 827.00K |
| 2026-06-05 | $22.50 | +0.72% | $22.39 | $22.66 | $22.30 | 613.20K |
| 2026-06-04 | $22.34 | +3.71% | $21.79 | $22.38 | $21.79 | 764.40K |
| 2026-06-03 | $21.54 | -3.19% | $22.12 | $22.12 | $21.51 | 1.29M |
| 2026-06-02 | $22.25 | +1.88% | $21.80 | $22.35 | $21.71 | 849.70K |
| 2026-06-01 | $21.84 | -1.58% | $21.99 | $22.17 | $21.76 | 867.00K |
| 2026-05-29 | $22.19 | +0.14% | $22.13 | $22.46 | $22.09 | 1.20M |
| 2026-05-28 | $22.16 | -0.05% | $22.19 | $22.19 | $21.92 | 890.90K |
| 2026-05-27 | $22.17 | -1.16% | $22.50 | $22.55 | $22.06 | 857.70K |
| 2026-05-26 | $22.43 | +1.72% | $22.12 | $22.46 | $22.09 | 942.60K |