Provident Financial Services, Inc. (PFS) NYSE

20.36

-0.04(-0.20%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	20.54	20.36	20.36	20.69	20.17	639,534
March 12, 2026	20.43	20.4	20.4	20.73	19.95	773,312
March 11, 2026	20.81	20.52	20.52	20.9	20.36	993,045
March 10, 2026	20.84	20.91	20.91	21.39	20.68	1.1M
March 09, 2026	20.52	20.81	20.81	21	19.89	1.18M
March 06, 2026	20.64	20.92	20.92	20.96	20.31	1.11M
March 05, 2026	21.32	21.25	21.25	21.44	21.01	951,700
March 04, 2026	21.51	21.55	21.55	21.69	21.39	494,941
March 03, 2026	20.9	21.42	21.42	21.56	20.69	551,109
March 02, 2026	20.66	21.5	21.5	21.53	20.47	1.63M
February 27, 2026	21.74	21.04	21.04	21.89	20.86	1.04M
February 26, 2026	22.02	22.15	22.15	22.38	21.84	640,017
February 25, 2026	21.5	21.91	21.91	21.96	21.5	660,500
February 24, 2026	21.96	21.9	21.9	22.14	21.81	577,600
February 23, 2026	23.03	21.93	21.93	23.12	21.65	839,331
February 20, 2026	22.98	23.08	0	23.12	22.62	931,029
February 19, 2026	22.86	22.95	0	23.04	22.74	596,723
February 18, 2026	23.08	22.97	0	23.41	22.79	581,600
February 17, 2026	23.02	23.08	0	23.25	22.87	558,302
February 13, 2026	22.74	22.96	0	23.1	22.5	403,834
February 12, 2026	23.48	22.98	0	23.61	22.58	653,121
February 11, 2026	23.26	23.25	0	23.66	23.04	644,208
February 10, 2026	23.68	23.4	0	23.88	23.21	883,000
February 09, 2026	23.73	23.65	0	23.98	23.27	541,600
February 06, 2026	23.65	23.79	0	23.97	23.51	1.78M
February 05, 2026	23.29	23.56	0	23.65	23.25	983,200
February 04, 2026	23.24	23.3	0	23.71	22.91	986,111
February 03, 2026	22.72	22.98	0	23.36	22.39	1.06M
February 02, 2026	22.14	22.7	0	22.97	22.03	1.07M
January 30, 2026	22.21	22.14	0	22.35	21.92	1.58M
January 29, 2026	22.15	22.22	0	22.37	21.7	1.57M
January 28, 2026	21.43	22.22	0	22.46	21.24	1.75M
January 27, 2026	20.86	20.83	0	21.12	20.73	1.08M
January 26, 2026	20.59	20.59	0	20.76	20.28	642,308
January 23, 2026	21.18	20.59	0	21.28	20.48	778,421
January 22, 2026	21.18	21.31	0	21.71	21.18	994,500
January 21, 2026	20.03	21.19	0	21.2	19.93	1.44M
January 20, 2026	19.82	19.86	0	20.06	19.8	932,630
January 16, 2026	20.2	20.15	0	20.32	20.08	1.01M
January 15, 2026	19.83	20.29	0	20.36	19.83	752,900
January 14, 2026	19.53	19.85	0	19.9	19.46	842,100
January 13, 2026	19.87	19.73	0	19.87	19.6	674,339
January 12, 2026	19.87	19.75	0	19.99	19.72	748,800
January 09, 2026	20.41	20.09	0	20.57	20	700,100
January 08, 2026	19.91	20.38	0	20.54	19.86	921,100
January 07, 2026	20.09	20.02	0	20.13	19.77	772,038
January 06, 2026	20.04	20.17	0	20.27	19.94	724,800
January 05, 2026	19.66	20.15	0	20.5	19.66	1.19M
January 02, 2026	19.74	19.75	0	19.87	19.47	756,746
December 31, 2025	19.93	19.75	0	19.96	19.67	595,242
December 30, 2025	20.25	19.89	0	20.25	19.87	458,706
December 29, 2025	20.39	20.25	0	20.46	20.19	515,324
December 26, 2025	20.49	20.36	0	20.49	20.25	398,239
December 24, 2025	20.4	20.49	0	20.5	20.37	326,014
December 23, 2025	20.68	20.45	0	20.76	20.42	504,307
December 22, 2025	20.92	20.7	0	21.08	20.62	581,242
December 19, 2025	21.09	20.91	0	21.22	20.74	1.64M
December 18, 2025	21.1	21.19	0	21.25	20.94	915,200
December 17, 2025	20.8	20.93	0	21.16	20.57	949,284
December 16, 2025	21.16	20.84	0	21.19	20.78	902,200