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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 11, 2025	19.07	19.49	19.49	19.56	19.04	343,558
February 10, 2025	19.26	19.17	19.17	19.41	19.04	528,439
February 07, 2025	19.48	19.2	19.2	19.48	18.95	915,901
February 06, 2025	19.13	19.59	19.59	19.6	18.98	548,046
February 05, 2025	18.97	19.1	19.1	19.12	18.7	472,700
February 04, 2025	18.24	18.85	18.85	18.85	18.2	953,300
February 03, 2025	18.06	18.23	18.23	18.46	17.89	629,100
January 31, 2025	18.46	18.57	18.57	18.8	18.38	749,176
January 30, 2025	18.57	18.56	18.56	18.79	18.26	756,600
January 29, 2025	18.38	18.31	18.31	18.8	17.75	1.46M
January 28, 2025	19.06	19.19	19.19	19.41	18.98	765,600
January 27, 2025	19.05	19.15	19.15	19.3	19	806,416
January 24, 2025	18.92	18.96	18.96	19.17	18.86	414,600
January 23, 2025	18.9	18.97	18.97	19.16	18.88	473,425
January 22, 2025	19.27	18.99	18.99	19.33	18.97	508,800
January 21, 2025	19.49	19.44	19.44	19.71	19.38	495,715
January 17, 2025	19.44	19.32	19.32	19.58	19.15	388,500
January 16, 2025	19.29	19.24	19.24	19.41	19.07	429,700
January 15, 2025	19.81	19.36	19.36	19.82	19.19	517,144
January 14, 2025	18.55	19.1	19.1	19.17	18.49	738,817
January 13, 2025	17.84	18.37	18.37	18.39	17.84	667,200
January 10, 2025	18.12	18.03	18.03	18.25	17.76	601,000
January 08, 2025	18.27	18.59	18.59	18.6	18.19	435,700
January 07, 2025	18.79	18.48	18.48	18.97	18.17	556,000
January 06, 2025	18.94	18.72	18.72	19.18	18.71	484,400
January 03, 2025	18.66	18.93	18.93	19.01	18.31	415,900
January 02, 2025	19.06	18.6	18.6	19.14	18.58	563,720
December 31, 2024	18.88	18.87	18.87	19.01	18.75	386,834
December 30, 2024	18.76	18.84	18.84	18.97	18.59	329,300
December 27, 2024	18.96	18.87	18.87	19.15	18.58	356,640
December 26, 2024	18.89	19.16	19.16	19.21	18.85	256,231
December 24, 2024	18.94	19.14	19.14	19.16	18.86	169,502
December 23, 2024	18.89	18.96	18.96	19.08	18.79	413,400
December 20, 2024	18.55	19.06	19.06	19.29	18.53	2.1M
December 19, 2024	19.3	18.64	18.64	19.48	18.64	613,900
December 18, 2024	20.42	18.95	18.95	20.42	18.82	974,200
December 17, 2024	20.5	20.19	20.19	20.78	20.09	739,300
December 16, 2024	20.39	20.66	20.66	20.71	20.22	530,000
December 13, 2024	20.35	20.36	20.36	20.4	20.07	424,300

Provident Financial Services, Inc. (PFS) NYSE