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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	22.77	431,402
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	23.4	23.88	23.21	882,969
February 09, 2026	23.73	23.65	23.65	23.98	23.27	541,600
February 06, 2026	23.65	23.79	23.79	23.97	23.51	1.78M
February 05, 2026	23.29	23.56	23.56	23.65	23.25	983,200
February 04, 2026	23.24	23.3	23.3	23.71	22.91	986,111
February 03, 2026	22.72	22.98	22.98	23.36	22.39	1.06M
February 02, 2026	22.14	22.7	22.7	22.97	22.03	1.07M
January 30, 2026	22.21	22.14	22.14	22.35	21.92	1.58M
January 29, 2026	22.15	22.22	22.22	22.37	21.7	1.57M
January 28, 2026	21.43	22.22	22.22	22.46	21.24	1.75M
January 27, 2026	20.86	20.83	20.83	21.12	20.8	856,649
January 26, 2026	20.59	20.59	20.59	20.76	20.28	642,308
January 23, 2026	21.18	20.59	20.59	21.28	20.48	778,421
January 22, 2026	21.18	21.31	21.31	21.71	21.18	994,464
January 21, 2026	20.03	21.19	21.19	21.2	19.93	1.44M
January 20, 2026	19.82	19.86	19.86	20.06	19.8	932,630
January 16, 2026	20.2	20.15	20.15	20.32	20.08	1.01M
January 15, 2026	19.83	20.29	20.29	20.36	19.83	752,900
January 14, 2026	19.53	19.85	19.85	19.9	19.46	842,100
January 13, 2026	19.87	19.73	19.73	19.87	19.6	674,339
January 12, 2026	19.87	19.75	19.75	19.99	19.72	748,800
January 09, 2026	20.41	20.09	20.09	20.57	20	700,100
January 08, 2026	19.91	20.38	20.38	20.54	19.86	921,100
January 07, 2026	20.09	20.02	20.02	20.13	19.77	772,038
January 06, 2026	20.04	20.17	20.17	20.27	19.94	724,800
January 05, 2026	19.66	20.15	20.15	20.5	19.66	1.19M
January 02, 2026	19.74	19.75	19.75	19.87	19.47	562,052
December 31, 2025	19.93	19.75	19.75	19.96	19.67	595,242
December 30, 2025	20.25	19.89	19.89	20.25	19.87	458,706
December 29, 2025	20.39	20.25	20.25	20.46	20.19	515,324
December 26, 2025	20.49	20.36	20.36	20.49	20.25	398,239
December 24, 2025	20.4	20.49	20.49	20.5	20.37	326,014
December 23, 2025	20.68	20.45	20.45	20.76	20.42	504,307
December 22, 2025	20.92	20.7	20.7	21.08	20.62	581,242
December 19, 2025	21.09	20.91	20.91	21.22	20.74	1.64M
December 18, 2025	21.1	21.19	21.19	21.25	20.94	915,200
December 17, 2025	20.8	20.93	20.93	21.16	20.57	949,284
December 16, 2025	21.16	20.84	20.84	21.19	20.78	902,200
December 15, 2025	21.25	21.05	21.05	21.29	20.97	1.55M
December 12, 2025	20.95	21.02	21.02	21.02	20.73	1.18M
December 11, 2025	20.67	20.85	20.85	21.09	20.51	1.08M
December 10, 2025	20.14	20.68	20.68	21	20.14	1.59M
December 09, 2025	20.03	20.21	20.21	20.35	20.02	634,840
December 08, 2025	20.16	20.01	20.01	20.31	20	706,800
December 05, 2025	19.96	20.02	20.02	20.11	19.9	741,443
December 04, 2025	19.97	20.03	20.04	20.11	19.9	436,872
December 03, 2025	19.51	19.96	19.96	19.96	19.51	656,200
December 02, 2025	19.57	19.47	19.47	19.6	19.35	1.26M
December 01, 2025	19.13	19.43	19.43	19.48	19.11	708,600
November 28, 2025	19.25	19.18	19.18	19.38	19.09	546,400
November 26, 2025	19.38	19.25	19.25	19.52	19.25	1.42M
November 25, 2025	18.99	19.45	19.45	19.66	18.85	1.6M
November 24, 2025	18.84	18.79	18.79	18.92	18.61	1.5M

Provident Financial Services, Inc. (PFS) NYSE