Skip to main content
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
17.71
-0.18 (-1.01%)
Jun 27, 2025, 4:00 PM - Market closed

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.9518.0017.5817.7117.71-1.01%1,659,336
Jun 26, 202517.1017.9217.0317.8917.895.86%859,859
Jun 25, 202517.0117.0416.7316.9016.90-0.94%1,120,790
Jun 24, 202516.8617.1616.8517.0617.062.16%946,642
Jun 23, 202516.1216.7416.1216.7016.703.15%552,291
Jun 20, 202516.2516.3416.0816.1916.190.31%1,019,681
Jun 18, 202515.9416.2715.9216.1416.141.00%752,834
Jun 17, 202516.0616.2815.9615.9815.98-1.60%440,816
Jun 16, 202516.6616.6616.1916.2416.24-1.16%483,098
Jun 13, 202516.7016.8116.4016.4316.43-2.95%533,325
Jun 12, 202516.9816.9916.7916.9316.93-0.88%415,876
Jun 11, 202517.1917.2416.9517.0817.08-642,205
Jun 10, 202516.9117.2216.8217.0817.081.24%394,657
Jun 9, 202516.8217.0416.7016.8716.870.60%876,256
Jun 6, 202516.7916.8616.5716.7716.771.64%628,909
Jun 5, 202516.5116.6216.3916.5016.50-0.24%478,189
Jun 4, 202516.7416.8016.4516.5416.54-1.37%558,122
Jun 3, 202516.3816.8116.2516.7716.772.26%436,454
Jun 2, 202516.6116.6116.3016.4016.40-1.80%616,071
May 30, 202516.7016.8216.5616.7016.70-0.60%571,769
May 29, 202516.6616.8016.5316.8016.801.27%383,423
May 28, 202516.8216.9216.5916.5916.59-1.78%363,183
May 27, 202516.6616.9016.5016.8916.892.36%383,151
May 23, 202516.3216.6216.3216.5016.50-1.14%459,157
May 22, 202516.6717.0216.6216.6916.69-0.54%892,354
May 21, 202517.0417.1816.7716.7816.78-3.06%593,682
May 20, 202517.3417.4217.2617.3117.31-0.23%380,520
May 19, 202517.2417.4017.2017.3517.35-0.86%447,429
May 16, 202517.5917.5917.3417.5017.50-2.02%919,614
May 15, 202517.7017.9017.6917.8617.620.90%415,631
May 14, 202517.9117.9617.6917.7017.46-1.56%479,033
May 13, 202517.9318.1017.7217.9817.740.95%580,900
May 12, 202517.7318.0817.7317.8117.574.09%609,673
May 9, 202517.2117.3317.1117.1116.88-0.52%754,451
May 8, 202517.0017.3316.9317.2016.972.38%401,633
May 7, 202516.9617.1016.7316.8016.57-496,103
May 6, 202516.7617.0216.7116.8016.57-1.18%401,934
May 5, 202516.8617.1916.8517.0016.77-0.53%416,688
May 2, 202516.9617.2616.7417.0916.862.40%562,861
May 1, 202516.3916.8616.2716.6916.461.95%708,009
Apr 30, 202516.3016.5616.1316.3716.15-1.62%624,874
Apr 29, 202516.4516.7016.4016.6416.420.67%538,766
Apr 28, 202516.4716.5816.2516.5316.31-0.06%619,416
Apr 25, 202517.0517.0516.1016.5416.32-2.01%1,087,675
Apr 24, 202516.2916.9116.1916.8816.653.12%1,066,015
Apr 23, 202516.5016.7716.1916.3716.152.25%785,745
Apr 22, 202515.7716.0615.4716.0115.793.22%621,301
Apr 21, 202515.3215.5315.2515.5115.300.13%575,486
Apr 17, 202515.2215.5715.1215.4915.281.64%1,286,712
Apr 16, 202515.3115.5015.0415.2415.03-0.72%1,256,720