Provident Financial Services, Inc. (PFS) NYSE

Currency In USD

PFS Historical Return

If you invested $1000 in Provident Financial Services, Inc. (PFS) 10 years ago, it would be worth $1,608.18 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,127.03, while $1000 invested 1 year ago would be worth $1,174.06. This corresponds to total returns of 60.82%, 12.7%, 17.41%, respectively, with annualized returns of 4.87%, 2.42%, 17.41%.

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
October 07, 2026	22.04	21.97	21.97	22.11	21.8	843,876
October 06, 2026	22.48	22.28	22.28	22.61	22.2	615,930
October 05, 2026	22.59	22.38	22.38	22.63	22.28	1.05M
October 02, 2026	22.51	22.58	22.58	22.69	22.39	945,149
October 01, 2026	21.99	22.35	22.35	22.36	21.66	1.3M
September 30, 2026	22.28	22.15	22.15	22.43	22	870,685
September 29, 2026	22.61	22.22	22.22	22.65	22.13	796,090
September 28, 2026	22.82	22.53	22.53	22.83	22.49	796,010
September 25, 2026	22.76	22.84	22.84	22.99	22.76	902,142
September 24, 2026	22.52	22.67	22.67	22.72	22.36	656,048
September 23, 2026	22.61	22.42	22.42	22.7	22.42	807,540
September 22, 2026	23.14	22.65	22.65	23.17	22.65	903,406
September 21, 2026	23.13	22.93	22.93	23.22	22.93	601,110
September 18, 2026	23.09	23.06	23.06	23.11	22.79	1.72M
September 17, 2026	23.37	23.15	23.15	23.46	23.07	693,806
September 16, 2026	23.35	23.16	23.16	23.43	22.69	1.64M
September 15, 2026	23.37	23.33	23.33	23.64	23.3	877,189
September 11, 2026	23.56	23.3	23.3	23.62	23	766,490
September 10, 2026	23.09	23.32	23.32	23.33	22.86	628,928
September 09, 2026	23.26	23.11	23.11	23.4	23.05	776,232
September 08, 2026	23.67	23.43	23.43	23.72	23.42	730,934
September 04, 2026	23.57	23.72	23.72	23.83	23.52	535,476
September 03, 2026	23.59	23.56	23.56	23.76	23.52	624,074
September 02, 2026	23.11	23.39	23.39	23.62	23.07	735,450
September 01, 2026	23.3	23	23	23.4	22.9	814,764
August 31, 2026	23.49	23.4	23.4	23.49	23.24	759,183
August 28, 2026	23.61	23.51	23.51	23.69	23.43	873,895
August 27, 2026	23.37	23.56	23.56	23.58	23.23	615,217
August 26, 2026	23.54	23.53	23.53	23.65	23.38	536,642
August 25, 2026	23.65	23.46	23.46	23.65	23.36	543,202
August 24, 2026	23.7	23.57	23.57	23.87	23.57	887,387
August 21, 2026	23.83	23.71	23.71	23.92	23.43	846,471
August 20, 2026	23.61	23.69	23.69	23.74	23.49	781,733
August 19, 2026	24.45	23.7	23.7	24.56	23.66	897,980
August 18, 2026	24.72	24.46	24.46	24.72	24.32	604,168
August 17, 2026	24.56	24.57	24.57	24.81	24.51	774,331
August 14, 2026	24.69	24.64	24.64	24.89	24.61	570,848
August 13, 2026	25.09	25.01	25.01	25.18	24.87	734,210
August 12, 2026	24.93	24.88	24.88	24.96	24.73	849,733
August 11, 2026	24.44	24.74	24.74	24.75	24.31	603,853
August 10, 2026	24.36	24.34	24.34	24.61	24.16	859,776
August 07, 2026	24.67	24.46	24.46	24.73	24.45	698,164
August 06, 2026	25.33	24.75	24.75	25.33	24.72	968,964
August 05, 2026	25.35	25.11	25.11	25.35	25.06	898,891
August 04, 2026	25.18	25.28	25.28	25.49	25.04	1.26M
August 03, 2026	24.67	25.18	25.18	25.28	24.67	1.02M
July 31, 2026	25.21	24.68	24.68	25.23	24.47	1.46M
July 30, 2026	24.65	24.86	24.86	25.41	24.5	1.83M
July 29, 2026	24.08	24.07	24.07	24.29	23.96	1.25M
July 28, 2026	23.96	24.17	24.17	24.29	23.96	987,118
July 27, 2026	24.05	23.86	23.86	24.21	23.82	840,180
July 23, 2026	23.71	23.76	23.76	23.83	23.52	1.51M
July 22, 2026	24	24.01	24.01	24.03	23.67	957,532
July 21, 2026	23.91	24.04	24.04	24.05	23.63	1.03M
July 20, 2026	24.18	23.91	23.91	24.31	23.83	1.08M
July 17, 2026	24.3	24.07	24.07	24.32	23.88	1.04M
July 16, 2026	23.69	24.55	24.55	24.56	23.69	1.08M
July 15, 2026	23.54	23.62	23.62	23.83	23.49	855,610
July 14, 2026	23.54	23.53	23.53	23.66	23.35	701,530
July 13, 2026	23.62	23.51	23.51	23.66	23.41	762,671