Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
20.84
-0.41 (-1.93%)
Mar 6, 2026, 2:14 PM EST - Market open
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.64 | 20.73 | 20.31 | 20.52 | - | -3.44% | 176,203 |
| Mar 5, 2026 | 21.32 | 21.44 | 21.01 | 21.25 | 21.25 | -1.39% | 951,685 |
| Mar 4, 2026 | 21.51 | 21.69 | 21.39 | 21.55 | 21.55 | 0.61% | 698,069 |
| Mar 3, 2026 | 20.90 | 21.56 | 20.70 | 21.42 | 21.42 | -0.37% | 1,320,341 |
| Mar 2, 2026 | 20.66 | 21.53 | 20.47 | 21.50 | 21.50 | 2.19% | 1,625,894 |
| Feb 27, 2026 | 21.74 | 21.89 | 20.86 | 21.04 | 21.04 | -5.01% | 1,019,445 |
| Feb 26, 2026 | 22.02 | 22.38 | 21.84 | 22.15 | 22.15 | 1.10% | 634,172 |
| Feb 25, 2026 | 21.50 | 21.96 | 21.50 | 21.91 | 21.91 | 0.05% | 629,307 |
| Feb 24, 2026 | 21.96 | 22.14 | 21.81 | 21.90 | 21.90 | -0.14% | 575,412 |
| Feb 23, 2026 | 23.03 | 23.12 | 21.65 | 21.93 | 21.93 | -4.98% | 839,331 |
| Feb 20, 2026 | 22.98 | 23.12 | 22.62 | 23.08 | 23.08 | 0.57% | 931,029 |
| Feb 19, 2026 | 22.86 | 23.04 | 22.74 | 22.95 | 22.95 | -0.09% | 573,568 |
| Feb 18, 2026 | 23.08 | 23.41 | 22.79 | 22.97 | 22.97 | -0.48% | 581,564 |
| Feb 17, 2026 | 23.02 | 23.25 | 22.87 | 23.08 | 23.08 | 0.52% | 558,300 |
| Feb 13, 2026 | 22.74 | 23.10 | 22.50 | 22.96 | 22.96 | -0.09% | 403,834 |
| Feb 12, 2026 | 23.48 | 23.61 | 22.58 | 22.98 | 22.74 | -1.16% | 653,121 |
| Feb 11, 2026 | 23.26 | 23.66 | 23.04 | 23.25 | 23.01 | -0.64% | 644,208 |
| Feb 10, 2026 | 23.68 | 23.88 | 23.21 | 23.40 | 23.16 | -1.06% | 882,969 |
| Feb 9, 2026 | 23.73 | 23.98 | 23.27 | 23.65 | 23.40 | -0.59% | 541,596 |
| Feb 6, 2026 | 23.65 | 23.97 | 23.51 | 23.79 | 23.54 | 0.98% | 1,780,756 |
| Feb 5, 2026 | 23.29 | 23.65 | 23.25 | 23.56 | 23.31 | 1.12% | 983,159 |
| Feb 4, 2026 | 23.24 | 23.71 | 22.91 | 23.30 | 23.06 | 1.39% | 986,111 |
| Feb 3, 2026 | 22.72 | 23.36 | 22.39 | 22.98 | 22.74 | 1.23% | 1,056,322 |
| Feb 2, 2026 | 22.14 | 22.97 | 22.03 | 22.70 | 22.46 | 2.53% | 1,068,023 |
| Jan 30, 2026 | 22.21 | 22.35 | 21.92 | 22.14 | 21.91 | -0.36% | 1,582,271 |
| Jan 29, 2026 | 22.15 | 22.37 | 21.70 | 22.22 | 21.99 | - | 1,567,119 |
| Jan 28, 2026 | 21.43 | 22.46 | 21.24 | 22.22 | 21.99 | 6.67% | 1,746,402 |
| Jan 27, 2026 | 20.86 | 21.12 | 20.73 | 20.83 | 20.61 | 1.17% | 1,079,951 |
| Jan 26, 2026 | 20.59 | 20.76 | 20.28 | 20.59 | 20.37 | - | 642,308 |
| Jan 23, 2026 | 21.18 | 21.28 | 20.48 | 20.59 | 20.37 | -3.38% | 778,421 |
| Jan 22, 2026 | 21.18 | 21.71 | 21.18 | 21.31 | 21.09 | 0.57% | 994,464 |
| Jan 21, 2026 | 20.03 | 21.20 | 19.94 | 21.19 | 20.97 | 6.70% | 1,439,990 |
| Jan 20, 2026 | 19.82 | 20.06 | 19.80 | 19.86 | 19.65 | -1.44% | 932,630 |
| Jan 16, 2026 | 20.20 | 20.32 | 20.08 | 20.15 | 19.94 | -0.69% | 1,009,452 |
| Jan 15, 2026 | 19.83 | 20.36 | 19.83 | 20.29 | 20.08 | 2.22% | 752,900 |
| Jan 14, 2026 | 19.53 | 19.90 | 19.46 | 19.85 | 19.64 | 0.61% | 842,056 |
| Jan 13, 2026 | 19.87 | 19.87 | 19.60 | 19.73 | 19.52 | -0.10% | 674,339 |
| Jan 12, 2026 | 19.87 | 19.99 | 19.72 | 19.75 | 19.54 | -1.69% | 748,765 |
| Jan 9, 2026 | 20.41 | 20.57 | 20.00 | 20.09 | 19.88 | -1.42% | 700,085 |
| Jan 8, 2026 | 19.91 | 20.54 | 19.86 | 20.38 | 20.17 | 1.80% | 921,057 |
| Jan 7, 2026 | 20.09 | 20.13 | 19.77 | 20.02 | 19.81 | -0.74% | 772,038 |
| Jan 6, 2026 | 20.04 | 20.28 | 19.94 | 20.17 | 19.96 | 0.10% | 724,777 |
| Jan 5, 2026 | 19.66 | 20.50 | 19.66 | 20.15 | 19.94 | 2.03% | 1,186,339 |
| Jan 2, 2026 | 19.74 | 19.87 | 19.47 | 19.75 | 19.54 | - | 756,746 |
| Dec 31, 2025 | 19.93 | 19.96 | 19.67 | 19.75 | 19.54 | -0.70% | 595,242 |
| Dec 30, 2025 | 20.25 | 20.25 | 19.87 | 19.89 | 19.68 | -1.78% | 458,706 |
| Dec 29, 2025 | 20.39 | 20.46 | 20.19 | 20.25 | 20.04 | -0.54% | 515,324 |
| Dec 26, 2025 | 20.49 | 20.49 | 20.25 | 20.36 | 20.15 | -0.63% | 398,239 |
| Dec 24, 2025 | 20.40 | 20.50 | 20.37 | 20.49 | 20.28 | 0.20% | 326,014 |
| Dec 23, 2025 | 20.68 | 20.76 | 20.42 | 20.45 | 20.24 | -1.21% | 504,307 |
| Dec 22, 2025 | 20.92 | 21.08 | 20.62 | 20.70 | 20.48 | -1.00% | 581,242 |
| Dec 19, 2025 | 21.09 | 21.22 | 20.74 | 20.91 | 20.69 | -1.32% | 1,638,410 |
| Dec 18, 2025 | 21.10 | 21.25 | 20.94 | 21.19 | 20.97 | 1.24% | 915,184 |
| Dec 17, 2025 | 20.80 | 21.16 | 20.57 | 20.93 | 20.71 | 0.43% | 949,284 |
| Dec 16, 2025 | 21.16 | 21.19 | 20.78 | 20.84 | 20.62 | -1.00% | 902,196 |
| Dec 15, 2025 | 21.25 | 21.29 | 20.97 | 21.05 | 20.83 | 0.14% | 1,548,106 |
| Dec 12, 2025 | 20.95 | 21.02 | 20.73 | 21.02 | 20.80 | 0.82% | 1,184,831 |
| Dec 11, 2025 | 20.67 | 21.09 | 20.51 | 20.85 | 20.63 | 0.82% | 1,082,347 |
| Dec 10, 2025 | 20.14 | 21.00 | 20.14 | 20.68 | 20.46 | 2.33% | 1,587,274 |
| Dec 9, 2025 | 20.03 | 20.35 | 20.02 | 20.21 | 20.00 | 1.00% | 634,840 |
| Dec 8, 2025 | 20.16 | 20.31 | 20.00 | 20.01 | 19.80 | -0.05% | 706,772 |
| Dec 5, 2025 | 19.96 | 20.11 | 19.90 | 20.02 | 19.81 | -0.05% | 741,443 |
| Dec 4, 2025 | 19.97 | 20.13 | 19.90 | 20.03 | 19.82 | 0.35% | 459,697 |
| Dec 3, 2025 | 19.51 | 19.96 | 19.51 | 19.96 | 19.75 | 2.52% | 656,182 |
| Dec 2, 2025 | 19.57 | 19.60 | 19.35 | 19.47 | 19.27 | 0.21% | 1,261,902 |
| Dec 1, 2025 | 19.13 | 19.48 | 19.12 | 19.43 | 19.23 | 1.30% | 708,585 |
| Nov 28, 2025 | 19.25 | 19.38 | 19.09 | 19.18 | 18.98 | -0.36% | 546,356 |
| Nov 26, 2025 | 19.38 | 19.52 | 19.25 | 19.25 | 19.05 | -1.03% | 1,424,795 |
| Nov 25, 2025 | 18.99 | 19.66 | 18.85 | 19.45 | 19.25 | 3.51% | 1,602,050 |
| Nov 24, 2025 | 18.84 | 18.92 | 18.61 | 18.79 | 18.59 | -0.48% | 1,495,678 |
| Nov 21, 2025 | 18.20 | 19.02 | 18.16 | 18.88 | 18.68 | 4.54% | 992,628 |
| Nov 20, 2025 | 18.34 | 18.58 | 18.06 | 18.06 | 17.87 | -0.39% | 763,004 |
| Nov 19, 2025 | 18.06 | 18.23 | 17.93 | 18.13 | 17.94 | 0.67% | 702,276 |
| Nov 18, 2025 | 17.72 | 18.10 | 17.72 | 18.01 | 17.82 | 1.35% | 698,666 |
| Nov 17, 2025 | 18.48 | 18.55 | 17.71 | 17.77 | 17.58 | -4.15% | 894,759 |
| Nov 14, 2025 | 18.51 | 18.58 | 18.15 | 18.54 | 18.35 | -1.12% | 578,005 |
| Nov 13, 2025 | 18.75 | 19.03 | 18.62 | 18.75 | 18.32 | -0.21% | 951,879 |
| Nov 12, 2025 | 18.94 | 19.24 | 18.79 | 18.79 | 18.36 | -0.37% | 814,490 |
| Nov 11, 2025 | 18.66 | 19.03 | 18.59 | 18.86 | 18.42 | 1.29% | 727,209 |
| Nov 10, 2025 | 18.71 | 18.84 | 18.54 | 18.62 | 18.19 | -0.27% | 773,887 |
| Nov 7, 2025 | 18.23 | 18.69 | 18.15 | 18.67 | 18.24 | 2.02% | 628,386 |
| Nov 6, 2025 | 18.35 | 18.48 | 18.24 | 18.30 | 17.88 | -1.03% | 665,582 |
| Nov 5, 2025 | 18.29 | 18.68 | 18.28 | 18.49 | 18.06 | 1.09% | 795,222 |
| Nov 4, 2025 | 18.32 | 18.41 | 18.07 | 18.29 | 17.87 | -0.81% | 848,868 |
| Nov 3, 2025 | 18.22 | 18.44 | 17.97 | 18.44 | 18.01 | 0.82% | 669,639 |
| Oct 31, 2025 | 18.29 | 18.44 | 18.14 | 18.29 | 17.87 | -1.08% | 756,797 |
| Oct 30, 2025 | 18.28 | 18.83 | 18.08 | 18.49 | 18.06 | -0.38% | 932,014 |
| Oct 29, 2025 | 18.72 | 19.01 | 18.32 | 18.56 | 18.13 | -1.85% | 814,835 |
| Oct 28, 2025 | 18.94 | 18.96 | 18.66 | 18.91 | 18.47 | -0.42% | 470,224 |
| Oct 27, 2025 | 19.04 | 19.13 | 18.84 | 18.99 | 18.55 | - | 462,141 |
| Oct 24, 2025 | 18.79 | 19.06 | 18.74 | 18.99 | 18.55 | 2.54% | 358,482 |
| Oct 23, 2025 | 18.72 | 18.74 | 18.36 | 18.52 | 18.09 | -1.59% | 486,216 |
| Oct 22, 2025 | 18.79 | 18.98 | 18.66 | 18.82 | 18.39 | 0.75% | 463,250 |
| Oct 21, 2025 | 18.56 | 18.78 | 18.38 | 18.68 | 18.25 | 0.32% | 464,194 |
| Oct 20, 2025 | 18.36 | 18.69 | 18.20 | 18.62 | 18.19 | 1.97% | 549,067 |
| Oct 17, 2025 | 18.07 | 18.29 | 17.83 | 18.26 | 17.84 | 2.13% | 789,218 |
| Oct 16, 2025 | 18.94 | 19.08 | 17.69 | 17.88 | 17.47 | -6.53% | 775,539 |
| Oct 15, 2025 | 19.58 | 19.62 | 18.98 | 19.13 | 18.69 | -1.75% | 539,932 |
| Oct 14, 2025 | 18.75 | 19.60 | 18.75 | 19.47 | 19.02 | 3.07% | 646,075 |
| Oct 13, 2025 | 18.81 | 18.96 | 18.54 | 18.89 | 18.45 | 2.27% | 598,052 |