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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	19.81	20	20	20.05	19.72	484,117
September 10, 2025	19.75	19.85	19.85	19.92	19.66	510,641
September 09, 2025	19.84	19.75	19.75	19.94	19.68	547,246
September 08, 2025	19.98	19.9	19.9	20	19.68	437,500
September 05, 2025	20.19	20	20	20.42	19.84	343,021
September 04, 2025	20.02	20.12	20.12	20.14	19.82	387,143
September 03, 2025	19.72	19.85	19.85	20.09	19.7	534,200
September 02, 2025	19.56	19.83	19.83	19.87	19.46	461,300
August 29, 2025	19.95	19.84	19.84	20.09	19.79	514,426
August 28, 2025	19.97	19.9	19.9	19.97	19.77	542,600
August 27, 2025	19.77	19.87	19.87	20.04	19.77	418,400
August 26, 2025	19.63	19.88	19.88	20.01	19.55	686,400
August 25, 2025	19.68	19.7	19.7	19.82	19.66	498,406
August 22, 2025	18.92	19.76	19.76	19.86	18.85	822,808
August 21, 2025	18.73	18.8	18.8	18.92	18.71	242,553
August 20, 2025	18.82	18.89	18.89	18.92	18.73	461,800
August 19, 2025	18.59	18.76	18.76	18.91	18.59	345,905
August 18, 2025	18.7	18.67	18.67	18.91	18.56	422,800
August 15, 2025	19.11	18.76	18.76	19.11	18.76	720,510
August 14, 2025	19.02	19.27	19.03	19.28	18.9	835,300
August 13, 2025	19.07	19.31	19.07	19.38	18.93	621,200
August 12, 2025	18.31	18.82	18.59	18.9	18.27	624,859
August 11, 2025	18.25	18.12	17.89	18.33	18	555,000
August 08, 2025	18.07	18.2	18.2	18.3	17.86	472,729
August 07, 2025	18.24	17.9	17.9	18.26	17.8	469,300
August 06, 2025	18.23	18.06	18.06	18.3	18.05	544,700
August 05, 2025	18.22	18.24	18.24	18.31	17.98	881,418
August 04, 2025	18.06	18.15	18.15	18.22	17.95	528,300
August 01, 2025	17.88	18.02	18.02	18.1	17.61	722,900
July 31, 2025	18.29	18.22	18.22	18.43	18.14	690,307
July 30, 2025	19.01	18.45	18.45	19.12	18.3	523,241
July 29, 2025	19.48	18.97	18.97	19.48	18.92	493,683
July 28, 2025	19.07	19.28	19.28	19.43	18.97	722,522
July 25, 2025	18.48	19.04	19.04	19.15	18.38	822,925
July 24, 2025	18.65	18.35	18.35	18.65	18.09	766,500
July 23, 2025	18.49	18.27	18.27	18.54	18.09	506,832
July 22, 2025	18.39	18.31	18.31	18.58	18.31	666,707
July 21, 2025	18.64	18.4	18.4	18.82	18.4	517,500
July 18, 2025	18.71	18.63	18.62	18.78	18.48	536,410
July 17, 2025	18.29	18.62	18.62	18.71	18.29	1.11M
July 16, 2025	18.36	18.33	18.33	18.41	17.9	682,219
July 15, 2025	18.62	18.19	18.19	18.74	18.17	638,230
July 14, 2025	18.47	18.78	18.78	18.81	18.43	497,940
July 11, 2025	18.59	18.54	18.54	18.72	18.45	787,848
July 10, 2025	18.63	18.79	18.79	18.93	18.53	483,630
July 09, 2025	18.8	18.74	18.74	18.92	18.56	392,619
July 08, 2025	18.64	18.73	18.73	19.02	18.61	456,734
July 07, 2025	18.65	18.58	18.58	18.96	18.5	583,300
July 03, 2025	18.68	18.86	18.86	18.93	18.5	358,201
July 02, 2025	18.19	18.51	18.51	18.57	18.11	609,600
July 01, 2025	17.4	18.09	18.09	18.34	17.4	728,200
June 30, 2025	17.9	17.53	17.53	17.94	17.52	704,734
June 27, 2025	17.95	17.71	17.71	18	17.58	1.66M
June 26, 2025	17.1	17.89	17.89	17.92	17.03	859,900
June 25, 2025	17.01	16.9	16.9	17.04	16.73	1.12M
June 24, 2025	16.86	17.06	17.06	17.16	16.85	946,642
June 23, 2025	16.12	16.7	16.7	16.74	16.12	552,300
June 20, 2025	16.25	16.19	16.19	16.34	16.08	1.02M
June 18, 2025	15.94	16.14	16.14	16.27	15.92	752,834
June 17, 2025	16.06	15.98	15.98	16.27	15.96	440,816

Provident Financial Services, Inc. (PFS) NYSE