Provident Financial Services, Inc. (PFS) NYSE

19.65

-0.38(-1.90%)

Updated at October 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202519.5719.6919.6919.8819.56716,700
October 02, 202519.2919.4819.4819.5519.29575,141
October 01, 202519.1819.3619.3619.3718.97520,500
September 30, 202519.3519.2819.2819.4719.01524,600
September 29, 202519.6219.3719.3719.6319.28743,800
September 26, 202519.5619.6119.6119.7819.51440,135
September 25, 202519.5119.5419.5419.6319.4383,517
September 24, 202519.6119.5619.5619.8419.49403,400
September 23, 202519.7919.6319.6320.1219.62603,936
September 22, 202519.8119.7519.7519.9419.55512,600
September 19, 202520.319.919.920.319.791.98M
September 18, 202519.8220.3220.3220.3519.74742,614
September 17, 202519.6619.7319.7320.2819.64787,836
September 16, 202519.5819.6219.6219.7119.36681,182
September 15, 202519.8519.5719.5719.9519.54423,400
September 12, 202519.9119.8219.8220.0219.76470,549
September 11, 202519.81202020.0519.72484,117
September 10, 202519.7519.8519.8519.9219.66510,641
September 09, 202519.8419.7519.7519.9419.68547,246
September 08, 202519.9819.919.92019.68437,500
September 05, 202520.19202020.4219.84343,021
September 04, 202520.0220.1220.1220.1419.82387,143
September 03, 202519.7219.8519.8520.0919.7534,200
September 02, 202519.5619.8319.8319.8719.46461,300
August 29, 202519.9519.8419.8420.0919.79514,426
August 28, 202519.9719.919.919.9719.77542,600
August 27, 202519.7719.8719.8720.0419.77418,400
August 26, 202519.6319.8819.8820.0119.55686,400
August 25, 202519.6819.719.719.8219.66498,406
August 22, 202518.9219.7619.7619.8618.85822,808
August 21, 202518.7318.818.818.9218.71242,553
August 20, 202518.8218.8918.8918.9218.73461,800
August 19, 202518.5918.7618.7618.9118.59345,905
August 18, 202518.718.6718.6718.9118.56422,800
August 15, 202519.1118.7618.7619.1118.76720,510
August 14, 202519.0219.2719.0319.2818.9835,300
August 13, 202519.0719.3119.0719.3818.93621,200
August 12, 202518.3118.8218.5918.918.27624,859
August 11, 202518.2518.1217.8918.3318555,000
August 08, 202518.0718.218.218.317.86472,729
August 07, 202518.2417.917.918.2617.8469,300
August 06, 202518.2318.0618.0618.318.05544,700
August 05, 202518.2218.2418.2418.3117.98881,418
August 04, 202518.0618.1518.1518.2217.95528,300
August 01, 202517.8818.0218.0218.117.61722,900
July 31, 202518.2918.2218.2218.4318.14690,307
July 30, 202519.0118.4518.4519.1218.3523,241
July 29, 202519.4818.9718.9719.4818.92493,683
July 28, 202519.0719.2819.2819.4318.97722,522
July 25, 202518.4819.0419.0419.1518.38822,925
July 24, 202518.6518.3518.3518.6518.09766,500
July 23, 202518.4918.2718.2718.5418.09506,832
July 22, 202518.3918.3118.3118.5818.31666,707
July 21, 202518.6418.418.418.8218.4517,500
July 18, 202518.7118.6318.6218.7818.48536,410
July 17, 202518.2918.6218.6218.7118.291.11M
July 16, 202518.3618.3318.3318.4117.9682,219
July 15, 202518.6218.1918.1918.7418.17638,230
July 14, 202518.4718.7818.7818.8118.43497,940
July 11, 202518.5918.5418.5418.7218.45787,848
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved