Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
20.02
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.96 | 20.11 | 19.90 | 20.02 | 20.02 | -0.05% | 740,412 |
| Dec 4, 2025 | 19.97 | 20.13 | 19.90 | 20.03 | 20.03 | 0.35% | 459,697 |
| Dec 3, 2025 | 19.51 | 19.96 | 19.51 | 19.96 | 19.96 | 2.52% | 656,182 |
| Dec 2, 2025 | 19.57 | 19.60 | 19.35 | 19.47 | 19.47 | 0.21% | 1,261,902 |
| Dec 1, 2025 | 19.13 | 19.48 | 19.12 | 19.43 | 19.43 | 1.30% | 708,585 |
| Nov 28, 2025 | 19.25 | 19.38 | 19.09 | 19.18 | 19.18 | -0.36% | 546,356 |
| Nov 26, 2025 | 19.38 | 19.52 | 19.25 | 19.25 | 19.25 | -1.03% | 1,424,795 |
| Nov 25, 2025 | 18.99 | 19.66 | 18.85 | 19.45 | 19.45 | 3.51% | 1,602,050 |
| Nov 24, 2025 | 18.84 | 18.92 | 18.61 | 18.79 | 18.79 | -0.48% | 1,495,678 |
| Nov 21, 2025 | 18.20 | 19.02 | 18.16 | 18.88 | 18.88 | 4.54% | 992,628 |
| Nov 20, 2025 | 18.34 | 18.58 | 18.06 | 18.06 | 18.06 | -0.39% | 763,004 |
| Nov 19, 2025 | 18.06 | 18.23 | 17.93 | 18.13 | 18.13 | 0.67% | 702,276 |
| Nov 18, 2025 | 17.72 | 18.10 | 17.72 | 18.01 | 18.01 | 1.35% | 698,666 |
| Nov 17, 2025 | 18.48 | 18.55 | 17.71 | 17.77 | 17.77 | -4.15% | 894,759 |
| Nov 14, 2025 | 18.51 | 18.58 | 18.15 | 18.54 | 18.54 | -1.12% | 578,005 |
| Nov 13, 2025 | 18.75 | 19.03 | 18.62 | 18.75 | 18.51 | -0.21% | 951,879 |
| Nov 12, 2025 | 18.94 | 19.24 | 18.79 | 18.79 | 18.55 | -0.37% | 814,490 |
| Nov 11, 2025 | 18.66 | 19.03 | 18.59 | 18.86 | 18.62 | 1.29% | 727,209 |
| Nov 10, 2025 | 18.71 | 18.84 | 18.54 | 18.62 | 18.38 | -0.27% | 773,887 |
| Nov 7, 2025 | 18.23 | 18.69 | 18.15 | 18.67 | 18.43 | 2.02% | 628,386 |
| Nov 6, 2025 | 18.35 | 18.48 | 18.24 | 18.30 | 18.07 | -1.03% | 665,582 |
| Nov 5, 2025 | 18.29 | 18.68 | 18.28 | 18.49 | 18.25 | 1.09% | 795,222 |
| Nov 4, 2025 | 18.32 | 18.41 | 18.07 | 18.29 | 18.06 | -0.81% | 848,868 |
| Nov 3, 2025 | 18.22 | 18.44 | 17.97 | 18.44 | 18.20 | 0.82% | 669,639 |
| Oct 31, 2025 | 18.29 | 18.44 | 18.14 | 18.29 | 18.06 | -1.08% | 756,797 |
| Oct 30, 2025 | 18.28 | 18.83 | 18.08 | 18.49 | 18.25 | -0.38% | 932,014 |
| Oct 29, 2025 | 18.72 | 19.01 | 18.32 | 18.56 | 18.32 | -1.85% | 814,835 |
| Oct 28, 2025 | 18.94 | 18.96 | 18.66 | 18.91 | 18.67 | -0.42% | 470,224 |
| Oct 27, 2025 | 19.04 | 19.13 | 18.84 | 18.99 | 18.75 | - | 462,141 |
| Oct 24, 2025 | 18.79 | 19.06 | 18.74 | 18.99 | 18.75 | 2.54% | 358,482 |
| Oct 23, 2025 | 18.72 | 18.74 | 18.36 | 18.52 | 18.28 | -1.59% | 486,216 |
| Oct 22, 2025 | 18.79 | 18.98 | 18.66 | 18.82 | 18.58 | 0.75% | 463,250 |
| Oct 21, 2025 | 18.56 | 18.78 | 18.38 | 18.68 | 18.44 | 0.32% | 464,194 |
| Oct 20, 2025 | 18.36 | 18.69 | 18.20 | 18.62 | 18.38 | 1.97% | 549,067 |
| Oct 17, 2025 | 18.07 | 18.29 | 17.83 | 18.26 | 18.03 | 2.13% | 789,218 |
| Oct 16, 2025 | 18.94 | 19.08 | 17.69 | 17.88 | 17.65 | -6.53% | 775,539 |
| Oct 15, 2025 | 19.58 | 19.62 | 18.98 | 19.13 | 18.89 | -1.75% | 539,932 |
| Oct 14, 2025 | 18.75 | 19.60 | 18.75 | 19.47 | 19.22 | 3.07% | 646,075 |
| Oct 13, 2025 | 18.81 | 18.96 | 18.54 | 18.89 | 18.65 | 2.27% | 598,052 |
| Oct 10, 2025 | 19.33 | 19.46 | 18.43 | 18.47 | 18.23 | -3.95% | 670,386 |
| Oct 9, 2025 | 19.36 | 19.38 | 19.03 | 19.23 | 18.98 | -0.72% | 385,531 |
| Oct 8, 2025 | 19.73 | 19.75 | 19.33 | 19.37 | 19.12 | -1.42% | 471,460 |
| Oct 7, 2025 | 20.07 | 20.23 | 19.58 | 19.65 | 19.40 | -1.90% | 770,774 |
| Oct 6, 2025 | 19.84 | 20.29 | 19.72 | 20.03 | 19.77 | 1.73% | 711,432 |
| Oct 3, 2025 | 19.57 | 19.88 | 19.56 | 19.69 | 19.44 | 1.08% | 716,653 |
| Oct 2, 2025 | 19.29 | 19.55 | 19.29 | 19.48 | 19.23 | 0.62% | 575,141 |
| Oct 1, 2025 | 19.18 | 19.37 | 18.97 | 19.36 | 19.11 | 0.41% | 520,461 |
| Sep 30, 2025 | 19.35 | 19.47 | 19.01 | 19.28 | 19.03 | -0.46% | 524,575 |
| Sep 29, 2025 | 19.62 | 19.63 | 19.28 | 19.37 | 19.12 | -1.22% | 743,773 |
| Sep 26, 2025 | 19.56 | 19.78 | 19.51 | 19.61 | 19.36 | 0.36% | 440,135 |
| Sep 25, 2025 | 19.51 | 19.63 | 19.40 | 19.54 | 19.29 | -0.10% | 383,517 |
| Sep 24, 2025 | 19.61 | 19.84 | 19.49 | 19.56 | 19.31 | -0.36% | 403,353 |
| Sep 23, 2025 | 19.79 | 20.12 | 19.62 | 19.63 | 19.38 | -0.61% | 603,936 |
| Sep 22, 2025 | 19.81 | 19.94 | 19.55 | 19.75 | 19.50 | -0.75% | 512,559 |
| Sep 19, 2025 | 20.30 | 20.30 | 19.79 | 19.90 | 19.65 | -2.07% | 1,984,581 |
| Sep 18, 2025 | 19.82 | 20.35 | 19.74 | 20.32 | 20.06 | 2.99% | 742,614 |
| Sep 17, 2025 | 19.66 | 20.28 | 19.64 | 19.73 | 19.48 | 0.56% | 787,836 |
| Sep 16, 2025 | 19.58 | 19.71 | 19.36 | 19.62 | 19.37 | 0.26% | 681,182 |
| Sep 15, 2025 | 19.85 | 19.95 | 19.54 | 19.57 | 19.32 | -1.26% | 423,363 |
| Sep 12, 2025 | 19.91 | 20.02 | 19.76 | 19.82 | 19.57 | -0.90% | 470,549 |
| Sep 11, 2025 | 19.81 | 20.05 | 19.72 | 20.00 | 19.74 | 0.76% | 484,117 |
| Sep 10, 2025 | 19.75 | 19.92 | 19.66 | 19.85 | 19.60 | 0.51% | 510,641 |
| Sep 9, 2025 | 19.84 | 19.94 | 19.68 | 19.75 | 19.50 | -0.75% | 547,246 |
| Sep 8, 2025 | 19.98 | 20.00 | 19.68 | 19.90 | 19.65 | -0.50% | 437,452 |
| Sep 5, 2025 | 20.19 | 20.42 | 19.84 | 20.00 | 19.74 | -0.60% | 343,021 |
| Sep 4, 2025 | 20.02 | 20.14 | 19.82 | 20.12 | 19.86 | 1.36% | 387,143 |
| Sep 3, 2025 | 19.72 | 20.09 | 19.70 | 19.85 | 19.60 | 0.10% | 534,169 |
| Sep 2, 2025 | 19.56 | 19.87 | 19.46 | 19.83 | 19.58 | -0.05% | 461,293 |
| Aug 29, 2025 | 19.95 | 20.09 | 19.79 | 19.84 | 19.59 | -0.30% | 514,426 |
| Aug 28, 2025 | 19.97 | 19.97 | 19.77 | 19.90 | 19.65 | 0.15% | 542,586 |
| Aug 27, 2025 | 19.77 | 20.04 | 19.77 | 19.87 | 19.62 | -0.05% | 418,384 |
| Aug 26, 2025 | 19.63 | 20.01 | 19.55 | 19.88 | 19.63 | 0.91% | 686,377 |
| Aug 25, 2025 | 19.68 | 19.82 | 19.66 | 19.70 | 19.45 | -0.30% | 498,406 |
| Aug 22, 2025 | 18.92 | 19.87 | 18.85 | 19.76 | 19.51 | 5.11% | 822,808 |
| Aug 21, 2025 | 18.73 | 18.92 | 18.71 | 18.80 | 18.56 | -0.48% | 365,462 |
| Aug 20, 2025 | 18.82 | 18.92 | 18.73 | 18.89 | 18.65 | 0.69% | 461,788 |
| Aug 19, 2025 | 18.69 | 18.90 | 18.63 | 18.76 | 18.52 | 0.48% | 345,905 |
| Aug 18, 2025 | 18.70 | 18.91 | 18.56 | 18.67 | 18.43 | -0.48% | 422,781 |
| Aug 15, 2025 | 19.11 | 19.11 | 18.76 | 18.76 | 18.52 | -2.65% | 720,510 |
| Aug 14, 2025 | 19.02 | 19.28 | 18.90 | 19.27 | 18.79 | -0.21% | 835,277 |
| Aug 13, 2025 | 19.07 | 19.38 | 18.93 | 19.31 | 18.83 | 2.60% | 621,178 |
| Aug 12, 2025 | 18.31 | 18.90 | 18.28 | 18.82 | 18.35 | 3.86% | 624,859 |
| Aug 11, 2025 | 18.25 | 18.33 | 18.00 | 18.12 | 17.67 | -0.44% | 554,952 |
| Aug 8, 2025 | 18.07 | 18.30 | 17.86 | 18.20 | 17.74 | 1.68% | 472,729 |
| Aug 7, 2025 | 18.24 | 18.26 | 17.80 | 17.90 | 17.45 | -0.89% | 469,277 |
| Aug 6, 2025 | 18.23 | 18.30 | 18.05 | 18.06 | 17.61 | -0.99% | 544,664 |
| Aug 5, 2025 | 18.22 | 18.31 | 17.98 | 18.24 | 17.78 | 0.50% | 881,418 |
| Aug 4, 2025 | 18.06 | 18.22 | 17.95 | 18.15 | 17.69 | 0.72% | 528,299 |
| Aug 1, 2025 | 17.88 | 18.10 | 17.61 | 18.02 | 17.57 | -1.10% | 722,850 |
| Jul 31, 2025 | 18.29 | 18.43 | 18.14 | 18.22 | 17.76 | -1.25% | 690,307 |
| Jul 30, 2025 | 19.01 | 19.12 | 18.30 | 18.45 | 17.99 | -2.74% | 523,241 |
| Jul 29, 2025 | 19.48 | 19.48 | 18.92 | 18.97 | 18.49 | -1.61% | 493,683 |
| Jul 28, 2025 | 19.07 | 19.43 | 18.97 | 19.28 | 18.80 | 1.26% | 725,923 |
| Jul 25, 2025 | 18.48 | 19.15 | 18.38 | 19.04 | 18.56 | 3.76% | 822,925 |
| Jul 24, 2025 | 18.65 | 18.65 | 18.09 | 18.35 | 17.89 | 0.44% | 766,500 |
| Jul 23, 2025 | 18.49 | 18.54 | 18.09 | 18.27 | 17.81 | -0.22% | 506,832 |
| Jul 22, 2025 | 18.39 | 18.58 | 18.31 | 18.31 | 17.85 | -0.49% | 666,707 |
| Jul 21, 2025 | 18.64 | 18.82 | 18.40 | 18.40 | 17.94 | -1.23% | 517,487 |
| Jul 18, 2025 | 18.71 | 18.78 | 18.48 | 18.63 | 18.16 | 0.05% | 717,004 |
| Jul 17, 2025 | 18.29 | 18.71 | 18.29 | 18.62 | 18.15 | 1.58% | 1,114,872 |