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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	18.69	18.61	18.61	18.81	18.54	363,396
November 07, 2025	18.23	18.67	18.67	18.69	18.15	628,386
November 06, 2025	18.35	18.3	18.3	18.48	18.24	665,600
November 05, 2025	18.29	18.49	18.49	18.68	18.28	795,222
November 04, 2025	18.32	18.29	18.29	18.41	18.07	848,900
November 03, 2025	18.22	18.44	18.44	18.44	17.97	669,639
October 31, 2025	18.29	18.29	18.29	18.44	18.14	756,800
October 30, 2025	18.28	18.49	18.49	18.83	18.08	932,014
October 29, 2025	18.72	18.56	18.56	19.01	18.32	814,835
October 28, 2025	18.94	18.91	18.91	18.96	18.66	470,224
October 27, 2025	19.04	18.99	18.99	19.13	18.84	462,141
October 24, 2025	18.79	18.99	18.99	19.06	18.74	358,500
October 23, 2025	18.72	18.52	18.52	18.74	18.36	486,216
October 22, 2025	18.79	18.82	18.82	18.98	18.66	463,300
October 21, 2025	18.56	18.68	18.68	18.77	18.38	464,194
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

Provident Financial Services, Inc. (PFS) NYSE