Provident Financial Services, Inc. (PFS) NYSE

Currency In USD

PFS Historical Return

If you invested $1000 in Provident Financial Services, Inc. (PFS) 10 years ago, it would be worth $1,867.3 as of June 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,307.52, while $1000 invested 1 year ago would be worth $1,397.99. This corresponds to total returns of 86.73%, 30.75%, 39.8%, respectively, with annualized returns of 6.44%, 5.51%, 39.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PFS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2026	23.45	23.64	23.64	23.67	23.32	855,562
June 29, 2026	23.61	23.48	23.48	23.61	23.23	1.12M
June 26, 2026	23.73	23.64	23.64	23.77	23.45	2.79M
June 25, 2026	23.4	23.62	23.62	23.72	23.23	1.01M
June 24, 2026	23.5	23.37	23.37	23.66	23.27	1.32M
June 23, 2026	23.04	23.38	23.38	23.42	22.88	1.07M
June 22, 2026	22.72	23.01	23.01	23.12	22.64	844,551
June 18, 2026	22.76	22.72	22.72	22.95	22.61	2.22M
June 17, 2026	22.96	22.61	22.61	23.28	22.36	1.59M
June 16, 2026	23.25	23.15	23.15	23.43	22.98	1.44M
June 15, 2026	23.62	23.09	23.09	23.76	23.03	792,933
June 12, 2026	23.43	23.52	23.52	23.6	23.38	760,447
June 11, 2026	23.27	23.25	23.25	23.38	22.98	760,617
June 10, 2026	23.17	23.12	23.12	23.35	23.02	781,759
June 09, 2026	22.81	22.96	22.96	23.42	22.77	878,948
June 08, 2026	22.43	22.66	22.66	22.87	22.43	827,008
June 05, 2026	22.39	22.5	22.5	22.66	22.3	613,153
June 04, 2026	21.79	22.34	22.34	22.38	21.79	764,435
June 03, 2026	22.12	21.54	21.54	22.12	21.5	1.11M
June 02, 2026	21.8	22.25	22.25	22.35	21.71	849,656
June 01, 2026	21.99	21.84	21.84	22.17	21.76	867,009
May 29, 2026	22.13	22.19	22.19	22.46	22.09	1.2M
May 28, 2026	22.19	22.16	22.16	22.19	21.92	890,906
May 27, 2026	22.5	22.17	22.17	22.55	22.06	830,659
May 26, 2026	22.12	22.43	22.43	22.46	22.09	751,342
May 22, 2026	22.3	22.05	22.05	22.4	22.03	183,013
May 21, 2026	21.95	22.3	22.3	22.31	21.83	1.07M
May 20, 2026	21.82	22.15	22.15	22.34	21.63	897,435
May 19, 2026	21.51	21.7	21.7	21.8	21.47	562,866
May 18, 2026	21.54	21.73	21.73	21.87	21.43	839,253
May 15, 2026	21.77	21.46	21.46	21.78	21.33	948,836
May 14, 2026	21.99	22.02	22.02	22.2	21.93	499,899
May 13, 2026	21.93	21.76	21.76	22.03	21.7	965,884
May 12, 2026	22.11	21.98	21.98	22.11	21.62	988,134
May 11, 2026	22.5	22.09	22.09	22.53	21.99	1.02M
May 08, 2026	22.48	22.4	22.4	22.58	22.36	806,529
May 07, 2026	22.75	22.47	22.47	22.8	22.43	853,427
May 06, 2026	22.64	22.62	22.62	22.88	22.58	1.5M
May 05, 2026	22.33	22.52	22.52	22.66	22.31	694,818
May 04, 2026	22.35	22.25	22.25	22.55	22.13	948,640
May 01, 2026	22.66	22.38	22.38	22.71	22.28	1.33M
April 30, 2026	22.33	22.68	22.68	22.85	21.94	1.9M
April 29, 2026	22.9	22.42	22.42	23.07	22.4	1.12M
April 28, 2026	23.01	22.99	22.99	23.16	22.88	966,468
April 27, 2026	22.38	22.81	22.81	22.95	21.72	1.04M
April 24, 2026	22.72	22.36	22.36	22.77	22.29	710,653
April 23, 2026	22.58	22.75	22.75	22.8	22.37	851,075
April 22, 2026	22.46	22.47	22.47	22.61	22.22	711,817
April 21, 2026	22.86	22.37	22.37	22.92	22.27	835,896
April 20, 2026	22.75	22.84	22.84	23	22.7	747,931
April 17, 2026	22.54	22.84	22.84	23.05	22.44	980,984
April 16, 2026	22.23	22.24	22.24	22.42	22.12	904,956
April 15, 2026	22.32	22.31	22.31	22.43	22.06	877,817
April 14, 2026	22.24	22.33	22.33	22.43	21.99	953,106
April 13, 2026	21.97	22.32	22.32	22.35	21.73	1.14M
April 10, 2026	22.38	22.05	22.05	22.48	21.95	611,441
April 09, 2026	21.98	22.46	22.46	22.68	21.92	1.38M
April 08, 2026	22.16	22.06	22.06	22.4	22.04	1.23M
April 07, 2026	21.4	21.61	21.61	21.75	21.28	873,297
April 06, 2026	21.18	21.48	21.48	21.51	21.08	597,588