Home

Provident Financial Services, Inc Common Stock (PFS)

18.62
+0.29 (1.58%)
NYSE · Last Trade: Jul 18th, 3:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Provident Financial Services, Inc Common Stock (PFS)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202518.2918.7118.2918.621,114,87218.62
7/16/202518.3618.4117.9018.33682,21918.33
7/15/202518.6218.7418.1718.19638,23018.19
7/14/202518.4718.8118.4318.78497,94018.78
7/11/202518.5918.7118.4518.54787,84818.54
7/10/202518.6318.9318.5318.79483,63018.79
7/09/202518.8018.9218.5618.74392,61918.74
7/08/202518.6419.0218.6118.73456,73418.73
7/07/202518.6518.9618.5018.58583,28318.58
7/03/202518.6818.9318.5018.86358,20118.86
7/02/202518.1918.5718.1118.51609,56718.51
7/01/202517.4018.3417.4018.09728,17618.09
6/30/202517.9017.9417.5217.53704,73417.53
6/27/202517.9518.0017.5817.711,659,33617.71
6/26/202517.1017.9117.0317.89859,85917.89
6/25/202517.0117.0416.7316.901,120,79016.90
6/24/202516.8617.1616.8417.06946,64217.06
6/23/202516.1216.7416.1216.70552,29116.70
6/20/202516.2516.3416.0816.191,019,68116.19
6/18/202515.9416.2715.9216.14752,83416.14
6/17/202516.0616.2715.9615.98440,81615.98
6/16/202516.6616.6616.1816.24483,09816.24
6/13/202516.7016.8116.4016.43533,32516.43
6/12/202516.9816.9816.7916.93415,87616.93
6/11/202517.1917.2316.9517.08642,20517.08
6/10/202516.9117.2216.8217.08394,65717.08
6/09/202516.8217.0416.7016.87876,25616.87
6/06/202516.7916.8616.5716.77628,90916.77
6/05/202516.5116.6216.3916.50478,18916.50
6/04/202516.7416.8016.4516.54558,12216.54
6/03/202516.3816.8116.2516.77436,45416.77
6/02/202516.6116.6116.3016.40616,07116.40
5/30/202516.7016.8216.5516.70591,91716.70
5/29/202516.6616.8016.5216.80383,42316.80
5/28/202516.8216.9216.5916.59363,18316.59
5/27/202516.6616.9016.5016.89383,15116.89
5/23/202516.3216.6116.3216.50459,15716.50
5/22/202516.6717.0216.6216.69892,34416.69
5/21/202517.0417.1816.7716.78593,68216.78
5/20/202517.3417.4217.2517.31380,52017.31
5/19/202517.2417.4017.2017.35447,42917.35
5/16/202517.5917.5917.3417.50919,61417.50
5/15/202517.7017.9017.6817.86415,63117.62
5/14/202517.9117.9617.6917.70479,03317.46
5/13/202517.9318.1017.7217.98580,90017.74
5/12/202517.7318.0817.7317.81609,67317.57
5/09/202517.2117.3317.1117.11754,45116.88
5/08/202517.0017.3316.9317.20401,63316.97
5/07/202516.9617.1016.7316.80496,10316.57
5/06/202516.7617.0216.7116.80401,93416.57
5/05/202516.8617.1916.8417.00416,68816.77
5/02/202516.9617.2516.7417.09562,86116.86
5/01/202516.3916.8616.2716.69708,00916.47
4/30/202516.3016.5616.1316.37624,87416.15
4/29/202516.4516.7016.3916.64538,76616.42
4/28/202516.4716.5716.2516.53619,41616.31
4/25/202517.0517.0516.1016.541,087,67516.32
4/24/202516.2916.9116.1916.881,066,00516.65
4/23/202516.5016.7716.1916.37785,74516.15
4/22/202515.7716.0515.4716.01621,30115.79
4/21/202515.3215.5315.2515.51575,48615.30