Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
18.03
+0.22 (1.24%)
May 13, 2025, 1:00 PM - Market open
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.93 | 17.93 | 17.72 | 17.76 | - | -0.31% | 57,495 |
| May 12, 2025 | 17.73 | 18.08 | 17.73 | 17.81 | 17.81 | 4.09% | 609,673 |
| May 9, 2025 | 17.21 | 17.33 | 17.11 | 17.11 | 17.11 | -0.52% | 754,451 |
| May 8, 2025 | 17.00 | 17.33 | 16.93 | 17.20 | 17.20 | 2.38% | 401,633 |
| May 7, 2025 | 16.96 | 17.10 | 16.73 | 16.80 | 16.80 | - | 496,103 |
| May 6, 2025 | 16.76 | 17.02 | 16.71 | 16.80 | 16.80 | -1.18% | 401,934 |
| May 5, 2025 | 16.86 | 17.19 | 16.85 | 17.00 | 17.00 | -0.53% | 416,688 |
| May 2, 2025 | 16.96 | 17.26 | 16.74 | 17.09 | 17.09 | 2.40% | 562,861 |
| May 1, 2025 | 16.39 | 16.86 | 16.27 | 16.69 | 16.69 | 1.95% | 708,009 |
| Apr 30, 2025 | 16.30 | 16.56 | 16.13 | 16.37 | 16.37 | -1.62% | 624,874 |
| Apr 29, 2025 | 16.45 | 16.70 | 16.40 | 16.64 | 16.64 | 0.67% | 538,766 |
| Apr 28, 2025 | 16.47 | 16.58 | 16.25 | 16.53 | 16.53 | -0.06% | 619,416 |
| Apr 25, 2025 | 17.05 | 17.05 | 16.10 | 16.54 | 16.54 | -2.01% | 1,087,675 |
| Apr 24, 2025 | 16.29 | 16.91 | 16.19 | 16.88 | 16.88 | 3.12% | 1,066,015 |
| Apr 23, 2025 | 16.50 | 16.77 | 16.19 | 16.37 | 16.37 | 2.25% | 785,745 |
| Apr 22, 2025 | 15.77 | 16.06 | 15.47 | 16.01 | 16.01 | 3.22% | 621,301 |
| Apr 21, 2025 | 15.32 | 15.53 | 15.25 | 15.51 | 15.51 | 0.13% | 575,486 |
| Apr 17, 2025 | 15.22 | 15.57 | 15.12 | 15.49 | 15.49 | 1.64% | 1,286,712 |
| Apr 16, 2025 | 15.31 | 15.50 | 15.04 | 15.24 | 15.24 | -0.72% | 1,256,720 |
| Apr 15, 2025 | 15.01 | 15.60 | 15.01 | 15.35 | 15.35 | 2.40% | 913,548 |
| Apr 14, 2025 | 14.93 | 15.11 | 14.52 | 14.99 | 14.99 | 2.04% | 784,326 |
| Apr 11, 2025 | 14.71 | 14.81 | 14.34 | 14.69 | 14.69 | -1.01% | 875,455 |
| Apr 10, 2025 | 15.52 | 15.55 | 14.47 | 14.84 | 14.84 | -6.67% | 900,801 |
| Apr 9, 2025 | 14.72 | 16.34 | 14.55 | 15.90 | 15.90 | 6.14% | 1,406,497 |
| Apr 8, 2025 | 15.85 | 15.85 | 14.74 | 14.98 | 14.98 | -2.16% | 1,116,334 |
| Apr 7, 2025 | 14.95 | 16.24 | 14.80 | 15.31 | 15.31 | -1.16% | 1,221,758 |
| Apr 4, 2025 | 15.24 | 15.50 | 14.72 | 15.49 | 15.49 | -3.25% | 1,144,659 |
| Apr 3, 2025 | 16.65 | 16.87 | 15.94 | 16.01 | 16.01 | -9.03% | 969,995 |
| Apr 2, 2025 | 16.95 | 17.60 | 16.95 | 17.60 | 17.60 | 2.39% | 1,083,520 |
| Apr 1, 2025 | 16.95 | 17.34 | 16.90 | 17.19 | 17.19 | 0.12% | 961,110 |
| Mar 31, 2025 | 16.79 | 17.18 | 16.79 | 17.17 | 17.17 | 0.59% | 814,138 |
| Mar 28, 2025 | 17.39 | 17.39 | 16.93 | 17.07 | 17.07 | -1.84% | 326,103 |
| Mar 27, 2025 | 17.35 | 17.49 | 17.20 | 17.39 | 17.39 | 0.29% | 427,303 |
| Mar 26, 2025 | 17.56 | 17.74 | 17.25 | 17.34 | 17.34 | -0.57% | 411,322 |
| Mar 25, 2025 | 17.50 | 17.63 | 17.38 | 17.44 | 17.44 | 0.29% | 632,789 |
| Mar 24, 2025 | 17.22 | 17.51 | 17.07 | 17.39 | 17.39 | 2.78% | 622,109 |
| Mar 21, 2025 | 16.87 | 17.05 | 16.72 | 16.92 | 16.92 | -0.29% | 1,920,264 |
| Mar 20, 2025 | 16.91 | 17.29 | 16.91 | 16.97 | 16.97 | -0.76% | 583,689 |
| Mar 19, 2025 | 17.01 | 17.30 | 16.93 | 17.10 | 17.10 | 0.53% | 608,602 |
| Mar 18, 2025 | 16.94 | 17.08 | 16.75 | 17.01 | 17.01 | -0.41% | 738,293 |
| Mar 17, 2025 | 17.15 | 17.25 | 17.05 | 17.08 | 17.08 | -0.41% | 563,093 |
| Mar 14, 2025 | 16.89 | 17.16 | 16.76 | 17.15 | 17.15 | 2.94% | 565,919 |
| Mar 13, 2025 | 16.68 | 16.82 | 16.58 | 16.66 | 16.66 | 0.30% | 492,930 |
| Mar 12, 2025 | 16.51 | 16.67 | 16.32 | 16.61 | 16.61 | 1.59% | 670,149 |
| Mar 11, 2025 | 16.62 | 16.68 | 16.20 | 16.35 | 16.35 | -0.73% | 825,664 |
| Mar 10, 2025 | 16.85 | 17.03 | 16.40 | 16.47 | 16.47 | -4.24% | 711,636 |
| Mar 7, 2025 | 17.31 | 17.40 | 17.02 | 17.20 | 17.20 | -0.75% | 551,702 |
| Mar 6, 2025 | 17.48 | 17.58 | 17.15 | 17.33 | 17.33 | -1.65% | 504,125 |
| Mar 5, 2025 | 17.82 | 17.93 | 17.39 | 17.62 | 17.62 | -0.79% | 430,941 |
| Mar 4, 2025 | 18.00 | 18.18 | 17.66 | 17.76 | 17.76 | -2.47% | 679,939 |