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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	18.36	18.62	18.62	18.69	18.2	549,067
October 17, 2025	18.07	18.26	18.26	18.29	17.83	789,218
October 16, 2025	18.94	17.88	17.88	19.08	17.69	775,488
October 15, 2025	19.58	19.13	19.13	19.62	18.98	539,932
October 14, 2025	18.75	19.47	19.47	19.6	18.75	646,100
October 13, 2025	18.81	18.89	18.89	18.95	18.54	598,100
October 10, 2025	19.33	18.47	18.47	19.46	18.43	670,400
October 09, 2025	19.36	19.23	19.23	19.38	19.03	385,531
October 08, 2025	19.73	19.37	19.37	19.75	19.33	471,500
October 07, 2025	20.07	19.65	19.65	20.23	19.58	770,800
October 06, 2025	19.84	20.03	20.03	20.29	19.72	711,432
October 03, 2025	19.57	19.69	19.69	19.88	19.56	716,700
October 02, 2025	19.29	19.48	19.48	19.55	19.29	575,141
October 01, 2025	19.18	19.36	19.36	19.37	18.97	520,500
September 30, 2025	19.35	19.28	19.28	19.47	19.01	524,600
September 29, 2025	19.62	19.37	19.37	19.63	19.28	743,800
September 26, 2025	19.56	19.61	19.61	19.78	19.51	440,135
September 25, 2025	19.51	19.54	19.54	19.63	19.4	383,517
September 24, 2025	19.61	19.56	19.56	19.84	19.49	403,400
September 23, 2025	19.79	19.63	19.63	20.12	19.62	603,936
September 22, 2025	19.81	19.75	19.75	19.94	19.55	512,600
September 19, 2025	20.3	19.9	19.9	20.3	19.79	1.98M
September 18, 2025	19.82	20.32	20.32	20.35	19.74	742,614
September 17, 2025	19.66	19.73	19.73	20.28	19.64	787,836
September 16, 2025	19.58	19.62	19.62	19.71	19.36	681,182
September 15, 2025	19.85	19.57	19.57	19.95	19.54	423,400
September 12, 2025	19.91	19.82	19.82	20.02	19.76	470,549
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

Provident Financial Services, Inc. (PFS) NYSE