Provident Financial Services, Inc. (PFS) NYSE

22.05

-0.41(-1.83%)

Updated at April 10 04:00PM

Currency In USD

PFS Historical Return

If you invested $1000 in Provident Financial Services, Inc. (PFS) 10 years ago, it would be worth $1,743.08 as of April 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,217.56, while $1000 invested 1 year ago would be worth $1,577.25. This corresponds to total returns of 74.31%, 21.76%, 57.73%, respectively, with annualized returns of 5.71%, 4.02%, 57.73%.

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
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
April 02, 2026	21.01	21.3	21.3	21.32	20.89	856,745
April 01, 2026	21.19	21.28	21.28	21.53	21.19	565,430
March 31, 2026	21.08	21.16	21.16	21.27	20.82	959,160
March 30, 2026	20.75	20.8	20.8	20.95	20.62	841,452
March 27, 2026	20.8	20.59	20.59	20.81	20.5	766,171
March 26, 2026	20.74	20.92	20.92	20.97	20.64	616,001
March 25, 2026	21.09	20.88	20.88	21.15	20.76	773,420
March 24, 2026	20.45	20.84	20.84	21.02	20.38	906,286
March 23, 2026	20.76	20.65	20.65	21.18	20.53	1.29M
March 20, 2026	20.3	20.29	20.29	20.5	20.04	2.16M
March 19, 2026	20.03	20.27	20.27	20.41	19.91	847,603
March 18, 2026	20.34	20.13	20.13	20.44	20.02	1.15M
March 17, 2026	20.66	20.34	20.34	20.66	20.2	610,762
March 16, 2026	20.61	20.37	20.37	20.75	20.37	705,582
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	23.08	23.12	22.62	931,029
February 19, 2026	22.86	22.95	22.95	23.04	22.74	596,723
February 18, 2026	23.08	22.97	22.97	23.41	22.79	581,600
February 17, 2026	23.02	23.08	23.08	23.25	22.87	558,302
February 13, 2026	22.74	22.96	22.96	23.1	22.5	403,834
February 12, 2026	23.48	22.98	22.74	23.61	22.58	653,121
February 11, 2026	23.26	23.25	23.01	23.66	23.04	644,208
February 10, 2026	23.68	23.4	23.16	23.88	23.21	883,000
February 09, 2026	23.73	23.65	23.4	23.98	23.27	541,600
February 06, 2026	23.65	23.79	23.54	23.97	23.51	1.78M
February 05, 2026	23.29	23.56	23.31	23.65	23.25	983,200
February 04, 2026	23.24	23.3	23.06	23.71	22.91	986,111
February 03, 2026	22.72	22.98	22.74	23.36	22.39	1.06M
February 02, 2026	22.14	22.7	22.46	22.97	22.03	1.07M
January 30, 2026	22.21	22.14	21.91	22.35	21.92	1.58M
January 29, 2026	22.15	22.22	21.99	22.37	21.7	1.57M
January 28, 2026	21.43	22.22	21.99	22.46	21.24	1.75M
January 27, 2026	20.86	20.83	20.61	21.12	20.73	1.08M
January 26, 2026	20.59	20.59	20.37	20.76	20.28	642,308
January 23, 2026	21.18	20.59	20.37	21.28	20.48	778,421
January 22, 2026	21.18	21.31	21.09	21.71	21.18	994,500
January 21, 2026	20.03	21.19	20.97	21.2	19.93	1.44M
January 20, 2026	19.82	19.86	19.65	20.06	19.8	932,630
January 16, 2026	20.2	20.15	19.94	20.32	20.08	1.01M
January 15, 2026	19.83	20.29	20.08	20.36	19.83	752,900
January 14, 2026	19.53	19.85	19.64	19.9	19.46	842,100