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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.2	18.88	18.88	19.02	18.16	992,628
November 20, 2025	18.34	18.06	18.06	18.58	18.06	763,004
November 19, 2025	18.06	18.13	18.13	18.23	17.93	702,300
November 18, 2025	17.72	18.01	18.01	18.1	17.72	698,700
November 17, 2025	18.48	17.77	17.77	18.55	17.7	894,800
November 14, 2025	18.51	18.54	18.54	18.58	18.15	578,005
November 13, 2025	18.75	18.75	18.51	19.03	18.61	951,900
November 12, 2025	18.94	18.79	18.55	19.24	18.79	814,500
November 11, 2025	18.66	18.86	18.62	19.03	18.59	727,209
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

Provident Financial Services, Inc. (PFS) NYSE