Provident Financial Services, Inc. (PFS) NYSE

22.30

+0.15(+0.68%)

Updated at May 21 04:00PM

Currency In USD

PFS Historical Return

If you invested $1000 in Provident Financial Services, Inc. (PFS) 10 years ago, it would be worth $1,752.37 as of May 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,104.19, while $1000 invested 1 year ago would be worth $1,368.13. This corresponds to total returns of 75.24%, 10.42%, 36.81%, respectively, with annualized returns of 5.77%, 2%, 36.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PFS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	21.82	22.15	22.15	22.34	21.63	897,435
May 19, 2026	21.51	21.7	21.7	21.8	21.47	562,866
May 18, 2026	21.54	21.73	21.73	21.87	21.43	839,253
May 15, 2026	21.77	21.46	21.46	21.78	21.33	948,836
May 14, 2026	21.99	22.02	22.02	22.2	21.93	499,899
May 13, 2026	21.93	21.76	21.76	22.03	21.7	965,884
May 12, 2026	22.11	21.98	21.98	22.11	21.62	988,134
May 11, 2026	22.5	22.09	22.09	22.53	21.99	1.02M
May 08, 2026	22.48	22.4	22.4	22.58	22.36	806,529
May 07, 2026	22.75	22.47	22.47	22.8	22.43	853,427
May 06, 2026	22.64	22.62	22.62	22.88	22.58	1.5M
May 05, 2026	22.33	22.52	22.52	22.66	22.31	694,818
May 04, 2026	22.35	22.25	22.25	22.55	22.13	948,640
May 01, 2026	22.66	22.38	22.38	22.71	22.28	1.33M
April 30, 2026	22.33	22.68	22.68	22.85	21.94	1.9M
April 29, 2026	22.9	22.42	22.42	23.07	22.4	1.12M
April 28, 2026	23.01	22.99	22.99	23.16	22.88	966,468
April 27, 2026	22.38	22.81	22.81	22.95	21.72	1.04M
April 24, 2026	22.72	22.36	22.36	22.77	22.29	710,653
April 23, 2026	22.58	22.75	22.75	22.8	22.37	851,075
April 22, 2026	22.46	22.47	22.47	22.61	22.22	711,817
April 21, 2026	22.86	22.37	22.37	22.92	22.27	835,896
April 20, 2026	22.75	22.84	22.84	23	22.7	747,931
April 17, 2026	22.54	22.84	22.84	23.05	22.44	980,984
April 16, 2026	22.23	22.24	22.24	22.42	22.12	904,956
April 15, 2026	22.32	22.31	22.31	22.43	22.06	877,817
April 14, 2026	22.24	22.33	22.33	22.43	21.99	953,106
April 13, 2026	21.97	22.32	22.32	22.35	21.73	1.14M
April 10, 2026	22.38	22.05	22.05	22.48	21.95	611,441
April 09, 2026	21.98	22.46	22.46	22.68	21.92	1.38M
April 08, 2026	22.16	22.06	22.06	22.4	22.04	1.23M
April 07, 2026	21.4	21.61	21.61	21.75	21.28	873,297
April 06, 2026	21.18	21.48	21.48	21.51	21.08	597,588
April 02, 2026	21.01	21.3	21.3	21.32	20.89	856,745
April 01, 2026	21.19	21.28	21.28	21.53	21.19	565,430
March 31, 2026	21.08	21.16	21.16	21.27	20.82	959,160
March 30, 2026	20.75	20.8	20.8	20.95	20.62	841,452
March 27, 2026	20.8	20.59	20.59	20.81	20.5	766,171
March 26, 2026	20.74	20.92	20.92	20.97	20.64	616,001
March 25, 2026	21.09	20.88	20.88	21.15	20.76	773,420
March 24, 2026	20.45	20.84	20.84	21.02	20.38	906,286
March 23, 2026	20.76	20.65	20.65	21.18	20.53	1.29M
March 20, 2026	20.3	20.29	20.29	20.5	20.04	2.16M
March 19, 2026	20.03	20.27	20.27	20.41	19.91	847,603
March 18, 2026	20.34	20.13	20.13	20.44	20.02	1.15M
March 17, 2026	20.66	20.34	20.34	20.66	20.2	610,762
March 16, 2026	20.61	20.37	20.37	20.75	20.37	705,582
March 13, 2026	20.54	20.36	20.36	20.69	20.17	639,534
March 12, 2026	20.43	20.4	20.4	20.73	19.95	773,312
March 11, 2026	20.81	20.52	20.52	20.9	20.36	993,045
March 10, 2026	20.84	20.91	20.91	21.39	20.68	1.1M
March 09, 2026	20.52	20.81	20.81	21	19.89	1.18M
March 06, 2026	20.64	20.92	20.92	20.96	20.31	1.11M
March 05, 2026	21.32	21.25	21.25	21.44	21.01	951,700
March 04, 2026	21.51	21.55	21.55	21.69	21.39	494,941
March 03, 2026	20.9	21.42	21.42	21.56	20.69	551,109
March 02, 2026	20.66	21.5	21.5	21.53	20.47	1.63M
February 27, 2026	21.74	21.04	21.04	21.89	20.86	1.04M
February 26, 2026	22.02	22.15	22.15	22.38	21.84	640,017
February 25, 2026	21.5	21.91	21.91	21.96	21.5	660,500