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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 08, 2025	18.64	18.73	18.73	19.02	18.61	456,734
July 07, 2025	18.65	18.58	18.58	18.96	18.5	583,300
July 03, 2025	18.68	18.86	18.86	18.93	18.5	358,201
July 02, 2025	18.19	18.51	18.51	18.57	18.11	609,600
July 01, 2025	17.4	18.09	18.09	18.34	17.4	728,200
June 30, 2025	17.9	17.53	17.53	17.94	17.52	704,734
June 27, 2025	17.95	17.71	17.71	18	17.58	1.66M
June 26, 2025	17.1	17.89	17.89	17.92	17.03	859,900
June 25, 2025	17.01	16.9	16.9	17.04	16.73	1.12M
June 24, 2025	16.86	17.06	17.06	17.16	16.85	946,642
June 23, 2025	16.12	16.7	16.7	16.74	16.12	552,300
June 20, 2025	16.25	16.19	16.19	16.34	16.08	1.02M
June 18, 2025	15.94	16.14	16.14	16.27	15.92	752,834
June 17, 2025	16.06	15.98	15.98	16.27	15.96	440,816
June 16, 2025	16.66	16.24	16.24	16.66	16.18	483,100
June 13, 2025	16.7	16.43	16.43	16.81	16.4	533,325
June 12, 2025	16.98	16.93	16.93	16.99	16.79	415,900
June 11, 2025	17.19	17.08	17.08	17.24	16.95	642,205
June 10, 2025	16.91	17.08	17.08	17.22	16.82	394,700
June 09, 2025	16.82	16.87	16.87	17.04	16.7	876,300
June 06, 2025	16.79	16.77	16.77	16.86	16.57	628,909
June 05, 2025	16.51	16.5	16.5	16.62	16.39	478,200
June 04, 2025	16.74	16.54	16.54	16.8	16.45	558,122
June 03, 2025	16.38	16.77	16.77	16.81	16.25	436,500
June 02, 2025	16.61	16.4	16.4	16.61	16.3	616,100
May 30, 2025	16.7	16.7	16.7	16.82	16.56	571,800
May 29, 2025	16.66	16.8	16.8	16.8	16.52	383,423
May 28, 2025	16.82	16.59	16.59	16.92	16.59	363,200
May 27, 2025	16.66	16.89	16.89	16.9	16.5	383,200
May 23, 2025	16.32	16.5	16.5	16.61	16.32	459,157
May 22, 2025	16.67	16.69	16.69	17.02	16.62	892,354
May 21, 2025	17.04	16.78	16.79	17.18	16.77	592,920
May 20, 2025	17.34	17.31	17.31	17.42	17.26	380,520
May 19, 2025	17.24	17.35	17.35	17.4	17.2	447,429
May 16, 2025	17.59	17.5	17.5	17.59	17.34	583,388
May 15, 2025	17.7	17.86	17.62	17.9	17.68	415,631
May 14, 2025	17.91	17.7	17.7	18.06	17.69	348,552
May 13, 2025	17.93	17.98	17.98	18.1	17.72	580,900
May 12, 2025	17.73	17.81	17.81	18.08	17.73	609,700
May 09, 2025	17.21	17.11	17.11	17.33	17.11	754,500
May 08, 2025	17	17.2	17.21	17.33	16.94	281,701
May 07, 2025	16.96	16.8	16.8	17.1	16.73	496,103
May 06, 2025	16.76	16.8	16.8	17.02	16.71	401,934
May 05, 2025	16.86	17	17	17.19	16.85	416,700
May 02, 2025	16.96	17.09	17.09	17.26	16.74	562,061
May 01, 2025	16.39	16.69	16.69	16.86	16.27	708,009
April 30, 2025	16.3	16.37	16.37	16.56	16.13	624,900
April 29, 2025	16.45	16.64	16.64	16.7	16.4	538,800
April 28, 2025	16.47	16.53	16.53	16.58	16.25	619,416
April 25, 2025	17.05	16.54	16.54	17.05	16.1	1.09M
April 24, 2025	16.29	16.88	16.88	16.91	16.19	1.07M
April 23, 2025	16.5	16.37	16.37	16.77	16.19	785,745
April 22, 2025	15.77	16.01	16.01	16.06	15.47	621,301
April 21, 2025	15.32	15.51	15.51	15.53	15.25	575,500
April 17, 2025	15.22	15.49	15.49	15.57	15.12	1.29M
April 16, 2025	15.31	15.24	15.24	15.5	15.04	1.26M
April 15, 2025	15.01	15.35	15.35	15.6	15.01	913,540
April 14, 2025	14.93	14.99	14.99	15.11	14.52	784,326
April 11, 2025	14.71	14.69	14.69	14.81	14.34	875,455
April 10, 2025	15.52	14.84	14.84	15.55	14.47	900,801

Provident Financial Services, Inc. (PFS) NYSE