Provident Financial Services, Inc. - PFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	17	17.2	17.21	17.33	16.94	281,701
May 07, 2025	16.96	16.8	16.8	17.1	16.73	496,103
May 06, 2025	16.76	16.8	16.8	17.02	16.71	401,934
May 05, 2025	16.86	17	17	17.19	16.85	416,700
May 02, 2025	16.96	17.09	17.09	17.26	16.74	562,061
May 01, 2025	16.39	16.69	16.69	16.86	16.27	708,009
April 30, 2025	16.3	16.37	16.37	16.56	16.13	624,900
April 29, 2025	16.45	16.64	16.64	16.7	16.4	538,800
April 28, 2025	16.47	16.53	16.53	16.58	16.25	619,416
April 25, 2025	17.05	16.54	16.54	17.05	16.1	1.09M
April 24, 2025	16.29	16.88	16.88	16.91	16.19	1.07M
April 23, 2025	16.5	16.37	16.37	16.77	16.19	785,745
April 22, 2025	15.77	16.01	16.01	16.06	15.47	621,301
April 21, 2025	15.32	15.51	15.51	15.53	15.25	575,500
April 17, 2025	15.22	15.49	15.49	15.57	15.12	1.29M
April 16, 2025	15.31	15.24	15.24	15.5	15.04	1.26M
April 15, 2025	15.01	15.35	15.35	15.6	15.01	913,540
April 14, 2025	14.93	14.99	14.99	15.11	14.52	784,326
April 11, 2025	14.71	14.69	14.69	14.81	14.34	875,455
April 10, 2025	15.52	14.84	14.84	15.55	14.47	900,801
April 09, 2025	14.72	15.9	15.9	16.34	14.55	1.41M
April 08, 2025	15.85	14.98	14.98	15.85	14.74	1.12M
April 07, 2025	14.95	15.31	15.31	16.24	14.8	1.22M
April 04, 2025	15.24	15.49	15.49	15.5	14.72	1.14M
April 03, 2025	16.65	16.01	16.01	16.87	15.94	970,000
April 02, 2025	16.95	17.6	17.6	17.6	16.95	1.08M
April 01, 2025	16.95	17.19	17.19	17.34	16.9	961,110
March 31, 2025	16.79	17.17	17.17	17.18	16.79	814,138
March 28, 2025	17.39	17.07	17.07	17.39	16.93	326,103
March 27, 2025	17.35	17.39	17.39	17.49	17.2	427,303
March 26, 2025	17.56	17.34	17.34	17.74	17.25	411,322
March 25, 2025	17.5	17.44	17.44	17.63	17.38	632,800
March 24, 2025	17.22	17.39	17.39	17.51	17.07	622,109
March 21, 2025	16.87	16.92	16.92	17.05	16.72	1.82M
March 20, 2025	16.91	16.97	16.97	17.29	16.91	583,700
March 19, 2025	17.01	17.1	17.1	17.3	16.93	608,602
March 18, 2025	16.94	17.01	17.01	17.08	16.75	738,300
March 17, 2025	17.15	17.08	17.08	17.25	17.05	563,100
March 14, 2025	16.89	17.15	17.15	17.16	16.76	565,919
March 13, 2025	16.68	16.66	16.66	16.82	16.58	491,507
March 12, 2025	16.51	16.61	16.61	16.67	16.32	669,905
March 11, 2025	16.62	16.35	16.35	16.68	16.2	825,700
March 10, 2025	16.85	16.47	16.47	17.03	16.4	711,638
March 07, 2025	17.31	17.2	17.2	17.4	17.02	551,702
March 06, 2025	17.48	17.33	17.33	17.58	17.15	504,125
March 05, 2025	17.82	17.62	17.62	17.93	17.39	430,941
March 04, 2025	18	17.76	17.76	18.18	17.66	679,939
March 03, 2025	18.28	18.21	18.21	18.55	18.03	677,700
February 28, 2025	18.02	18.25	18.25	18.35	18	918,576
February 27, 2025	17.92	17.92	17.92	18.08	17.82	321,344
February 26, 2025	17.93	17.96	17.96	18.11	17.66	417,306
February 25, 2025	17.86	17.95	17.95	18.16	17.79	408,500
February 24, 2025	18.25	17.75	17.75	18.35	17.73	587,800
February 21, 2025	18.48	18.14	18.14	18.52	18.09	741,000
February 20, 2025	18.38	18.3	18.3	18.52	18.06	498,520
February 19, 2025	18.41	18.48	18.48	18.63	18.4	713,239
February 18, 2025	18.59	18.66	18.66	18.89	18.51	592,733
February 14, 2025	18.84	18.65	18.65	18.93	18.5	416,406
February 13, 2025	18.86	18.93	18.69	18.94	18.65	366,116
February 12, 2025	19.07	18.71	18.71	19.23	18.71	533,518

Provident Financial Services, Inc. (PFS) NYSE