Skip to main content
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
18.76
-0.03 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
18.70
-0.06 (-0.32%)
After-hours: Aug 15, 2025, 7:18 PM EDT

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.1119.1118.7618.7618.76-2.65%719,930
Aug 14, 202519.0219.2818.9019.2719.03-0.21%835,277
Aug 13, 202519.0719.3818.9319.3119.072.60%621,178
Aug 12, 202518.3118.9018.2818.8218.583.86%624,859
Aug 11, 202518.2518.3318.0018.1217.89-0.44%554,952
Aug 8, 202518.0718.3017.8618.2017.971.68%472,729
Aug 7, 202518.2418.2617.8017.9017.67-0.89%469,277
Aug 6, 202518.2318.3018.0518.0617.83-0.99%544,664
Aug 5, 202518.2218.3117.9818.2418.010.50%881,418
Aug 4, 202518.0618.2217.9518.1517.920.72%528,299
Aug 1, 202517.8818.1017.6118.0217.79-1.10%722,850
Jul 31, 202518.2918.4318.1418.2217.99-1.25%690,307
Jul 30, 202519.0119.1218.3018.4518.22-2.74%523,241
Jul 29, 202519.4819.4818.9218.9718.73-1.61%493,683
Jul 28, 202519.0719.4318.9719.2819.041.26%725,923
Jul 25, 202518.4819.1518.3819.0418.803.76%822,925
Jul 24, 202518.6518.6518.0918.3518.120.44%766,500
Jul 23, 202518.4918.5418.0918.2718.04-0.22%506,832
Jul 22, 202518.3918.5818.3118.3118.08-0.49%666,707
Jul 21, 202518.6418.8218.4018.4018.17-1.23%517,487
Jul 18, 202518.7118.7818.4818.6318.400.05%717,004
Jul 17, 202518.2918.7118.2918.6218.391.58%1,114,872
Jul 16, 202518.3618.4117.9018.3318.100.77%682,219
Jul 15, 202518.6218.7418.1718.1917.96-3.14%638,230
Jul 14, 202518.4718.8118.4318.7818.541.29%497,940
Jul 11, 202518.5918.7218.4518.5418.31-1.33%787,848
Jul 10, 202518.6318.9318.5318.7918.550.27%483,630
Jul 9, 202518.8018.9218.5618.7418.500.05%392,619
Jul 8, 202518.6419.0318.6118.7318.490.81%456,734
Jul 7, 202518.6518.9618.5018.5818.35-1.48%583,283
Jul 3, 202518.6818.9318.5018.8618.621.89%358,201
Jul 2, 202518.1918.5718.1118.5118.282.32%609,567
Jul 1, 202517.4018.3417.4018.0917.863.19%728,176
Jun 30, 202517.9017.9417.5217.5317.31-1.02%704,734
Jun 27, 202517.9518.0017.5817.7117.49-1.01%1,659,336
Jun 26, 202517.1017.9217.0317.8917.665.86%859,859
Jun 25, 202517.0117.0416.7316.9016.69-0.94%1,120,790
Jun 24, 202516.8617.1616.8517.0616.852.16%946,642
Jun 23, 202516.1216.7416.1216.7016.493.15%552,291
Jun 20, 202516.2516.3416.0816.1915.990.31%1,019,681
Jun 18, 202515.9416.2715.9216.1415.941.00%752,834
Jun 17, 202516.0616.2815.9615.9815.78-1.60%440,816
Jun 16, 202516.6616.6616.1916.2416.04-1.16%483,098
Jun 13, 202516.7016.8116.4016.4316.22-2.95%533,325
Jun 12, 202516.9816.9916.7916.9316.72-0.88%415,876
Jun 11, 202517.1917.2416.9517.0816.86-642,205
Jun 10, 202516.9117.2216.8217.0816.861.24%394,657
Jun 9, 202516.8217.0416.7016.8716.660.60%876,256
Jun 6, 202516.7916.8616.5716.7716.561.64%628,909
Jun 5, 202516.5116.6216.3916.5016.29-0.24%478,189