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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	18.55	19.06	19.06	19.29	18.53	2.09M
December 19, 2024	19.3	18.64	18.64	19.48	18.64	613,900
December 18, 2024	20.42	18.95	18.95	20.42	18.82	973,423
December 17, 2024	20.5	20.19	20.19	20.78	20.09	739,300
December 16, 2024	20.39	20.66	20.66	20.71	20.22	530,000
December 13, 2024	20.35	20.36	20.36	20.4	20.07	424,300
December 12, 2024	20.43	20.31	20.31	20.58	20.27	430,928
December 11, 2024	20.69	20.56	20.56	20.95	20.46	643,300
December 10, 2024	20.57	20.42	20.42	20.87	20.3	568,806
December 09, 2024	20.89	20.49	20.49	20.96	20.43	392,648
December 06, 2024	20.85	20.76	20.76	20.85	20.4	334,370
December 05, 2024	21.05	20.62	20.62	21.11	20.61	465,619
December 04, 2024	20.71	20.96	20.96	20.97	20.62	390,400
December 03, 2024	20.96	20.66	20.66	21.03	20.64	323,900
December 02, 2024	21.21	20.96	20.96	21.21	20.82	858,744
November 29, 2024	21.51	21.12	21.12	21.62	20.99	409,700
November 27, 2024	21.46	21.33	21.33	21.67	21.31	491,430
November 26, 2024	21.54	21.29	21.29	21.56	21.2	450,000
November 25, 2024	21.61	21.66	21.66	22.24	21.54	750,200
November 22, 2024	20.99	21.4	21.4	21.55	20.92	569,946
November 21, 2024	20.89	20.85	20.85	21.22	20.7	480,133
November 20, 2024	20.77	20.71	20.71	20.94	20.53	611,200
November 19, 2024	20.86	20.94	20.94	21.12	20.83	640,900
November 18, 2024	21.44	21.16	21.16	21.59	21.14	550,412
November 15, 2024	21.39	21.4	21.4	21.55	20.91	637,637
November 14, 2024	21.47	21.42	21.18	21.52	21.15	495,400
November 13, 2024	21.61	21.32	21.08	21.89	21.3	525,447
November 12, 2024	21.8	21.44	21.2	22.05	21.44	614,728
November 11, 2024	21.7	21.86	21.62	22.23	21.5	796,000
November 08, 2024	21.26	21.18	20.94	21.49	21.08	1.06M
November 07, 2024	21.55	21.16	21.16	21.81	21.04	839,087
November 06, 2024	20.78	21.79	21.79	22	20.67	1.93M
November 05, 2024	18.64	19.04	19.04	19.07	18.59	473,401
November 04, 2024	18.7	18.55	18.55	18.75	18.29	400,300
November 01, 2024	18.82	18.85	18.85	18.89	18.6	624,513
October 31, 2024	19.1	18.68	18.68	19.11	18.68	507,300
October 30, 2024	18.98	19.03	19.03	19.33	18.85	606,832
October 29, 2024	19.25	19.2	19.2	19.3	19.06	363,400
October 28, 2024	18.92	19.32	19.32	19.38	18.82	418,014
October 25, 2024	19.17	18.68	18.68	19.22	18.55	396,400
October 24, 2024	19.07	19.05	19.05	19.19	18.71	496,300
October 23, 2024	18.66	19.07	19.07	19.08	18.66	597,736
October 22, 2024	18.62	18.79	18.79	18.83	18.55	382,540
October 21, 2024	19.52	18.61	18.61	19.52	18.58	438,534
October 18, 2024	19.89	19.52	19.52	19.89	19.48	474,123
October 17, 2024	19.62	19.91	19.91	19.93	19.58	388,801
October 16, 2024	19.64	19.73	19.73	19.94	19.53	448,411
October 15, 2024	19.1	19.43	19.43	19.97	18.96	679,600
October 14, 2024	18.82	19.08	19.08	19.19	18.68	499,900
October 11, 2024	18.26	18.83	18.83	18.92	18.17	549,100
October 10, 2024	17.9	18.09	18.09	18.14	17.82	518,600
October 09, 2024	17.77	18.08	18.08	18.26	17.68	391,821
October 08, 2024	18.04	17.82	17.82	18.07	17.82	609,324
October 07, 2024	17.71	17.93	17.93	17.98	17.71	547,200
October 04, 2024	18.05	17.83	17.83	18.14	17.79	246,214
October 03, 2024	17.44	17.68	17.68	17.77	17.42	425,803
October 02, 2024	17.88	17.64	17.64	18.09	17.58	491,723
October 01, 2024	18.42	17.91	17.91	18.43	17.8	528,118
September 30, 2024	18.24	18.56	18.56	18.71	18.11	484,211
September 27, 2024	18.39	18.33	18.33	18.56	18.19	441,958

Provident Financial Services, Inc. (PFS) NYSE