Skip to main content
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
23.64
+0.02 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.7323.7723.4523.6423.640.08%2,516,616
Jun 25, 202623.4023.7223.2323.6223.621.07%1,005,158
Jun 24, 202623.5023.6623.2723.3723.37-0.04%1,316,521
Jun 23, 202623.0423.4222.8823.3823.381.61%1,069,094
Jun 22, 202622.7223.1222.6423.0123.011.28%844,551
Jun 18, 202622.7622.9522.6122.7222.720.49%2,143,104
Jun 17, 202622.9623.2822.3622.6122.61-2.33%1,589,655
Jun 16, 202623.2523.4322.9823.1523.150.26%1,374,047
Jun 15, 202623.6223.7623.0323.0923.09-1.83%792,933
Jun 12, 202623.4323.6023.3823.5223.521.16%760,447
Jun 11, 202623.2723.3822.9823.2523.250.56%760,617
Jun 10, 202623.1723.3523.0223.1223.120.70%734,159
Jun 9, 202622.8123.4222.7722.9622.961.32%878,948
Jun 8, 202622.4322.8722.4322.6622.660.71%826,997
Jun 5, 202622.3922.6622.3022.5022.500.72%613,092
Jun 4, 202621.7922.3821.7922.3422.343.71%763,546
Jun 3, 202622.1222.1221.5121.5421.54-3.19%1,262,234
Jun 2, 202621.8022.3521.7122.2522.251.88%849,010
Jun 1, 202621.9922.1721.7621.8421.84-1.58%866,309
May 29, 202622.1322.4622.0922.1922.190.14%1,176,128
May 28, 202622.1922.1921.9222.1622.16-0.05%883,271
May 27, 202622.5022.5522.0622.1722.17-1.16%830,092
May 26, 202622.1222.4622.0922.4322.431.72%940,454
May 22, 202622.3022.4022.0322.0522.05-1.12%805,364
May 21, 202621.9522.3121.8322.3022.300.68%1,070,417
May 20, 202621.8222.3421.6322.1522.152.07%897,435
May 19, 202621.5121.8021.4721.7021.70-0.14%562,866
May 18, 202621.5421.8721.4321.7321.731.26%839,253
May 15, 202621.7721.7821.3321.4621.46-1.47%948,836
May 14, 202621.9922.2121.9322.0221.781.19%804,621
May 13, 202621.9322.0321.7021.7621.52-1.00%965,884
May 12, 202622.1122.1121.6221.9821.74-0.50%988,139
May 11, 202622.5022.5321.9922.0921.85-1.38%1,019,266
May 8, 202622.4822.5822.3622.4022.16-0.36%806,529
May 7, 202622.7522.8022.4322.4822.23-0.62%929,481
May 6, 202622.6422.8822.5822.6222.370.44%1,500,178
May 5, 202622.3322.6622.3122.5222.271.21%694,818
May 4, 202622.3522.5522.1322.2522.01-0.58%948,646
May 1, 202622.6622.7122.2822.3822.14-1.32%1,329,920
Apr 30, 202622.3322.8521.9422.6822.431.16%1,904,051
Apr 29, 202622.9023.0722.4022.4222.18-2.48%1,115,157
Apr 28, 202623.0123.1622.8822.9922.740.79%966,494
Apr 27, 202622.3822.9521.7222.8122.562.01%1,039,526
Apr 24, 202622.7222.7722.2922.3622.12-1.71%778,414
Apr 23, 202622.5822.8022.3722.7522.501.25%851,075
Apr 22, 202622.4622.6122.2222.4722.230.45%711,817
Apr 21, 202622.8622.9222.2722.3722.13-2.06%930,300
Apr 20, 202622.7523.0022.7022.8422.59-747,940
Apr 17, 202622.5423.0522.4422.8422.592.70%983,199
Apr 16, 202622.2322.4222.1222.2422.00-0.31%904,984
Apr 15, 202622.3222.4322.0622.3122.07-0.09%877,817
Apr 14, 202622.2422.4321.9922.3322.090.04%953,106
Apr 13, 202621.9722.3521.7322.3222.081.22%1,140,340
Apr 10, 202622.3822.4821.9522.0521.81-1.83%802,777
Apr 9, 202621.9822.6821.9222.4622.221.81%1,379,670
Apr 8, 202622.1622.4022.0422.0621.822.08%1,229,426
Apr 7, 202621.4021.7521.2821.6121.370.61%873,297
Apr 6, 202621.1821.5121.0821.4821.250.85%597,590
Apr 2, 202621.0121.3220.8921.3021.070.09%856,745
Apr 1, 202621.1921.5321.1921.2821.050.57%588,943
Mar 31, 202621.0821.2720.8221.1620.931.73%959,260
Mar 30, 202620.7520.9520.6220.8020.571.02%893,495
Mar 27, 202620.8020.8120.5020.5920.37-1.58%822,714
Mar 26, 202620.7420.9720.6420.9220.690.19%721,351
Mar 25, 202621.0921.1520.7620.8820.650.19%773,639
Mar 24, 202620.4521.0220.3820.8420.610.92%906,286
Mar 23, 202620.7621.1920.5320.6520.421.77%1,658,190
Mar 20, 202620.3020.5020.0420.2920.070.10%2,219,216
Mar 19, 202620.0320.4119.9120.2720.050.70%899,380
Mar 18, 202620.3420.4420.0220.1319.91-1.03%1,223,105
Mar 17, 202620.6620.6620.2020.3420.12-0.15%671,143
Mar 16, 202620.6120.7520.3720.3720.150.05%799,531
Mar 13, 202620.5420.6920.1720.3620.14-0.20%639,534
Mar 12, 202620.4320.7319.9520.4020.18-0.58%773,455
Mar 11, 202620.8120.9020.3620.5220.30-1.87%1,015,547
Mar 10, 202620.8421.3920.6820.9120.680.48%1,126,562
Mar 9, 202620.5221.0019.8920.8120.58-0.53%1,272,474
Mar 6, 202620.6420.9620.3120.9220.69-1.55%1,106,955
Mar 5, 202621.3221.4421.0121.2521.02-1.39%951,685
Mar 4, 202621.5121.6921.3921.5521.320.61%710,565
Mar 3, 202620.9021.5620.7021.4221.19-0.37%1,337,242
Mar 2, 202620.6621.5320.4721.5021.272.19%1,630,654
Feb 27, 202621.7421.8920.8621.0420.81-5.01%1,042,422
Feb 26, 202622.0222.3821.8422.1521.911.10%640,017
Feb 25, 202621.5021.9621.5021.9121.670.05%660,487
Feb 24, 202621.9622.1421.8121.9021.66-0.14%577,562
Feb 23, 202623.0323.1221.6521.9321.69-4.98%839,331
Feb 20, 202622.9823.1222.6223.0822.830.57%931,029
Feb 19, 202622.8623.0422.7422.9522.70-0.09%596,723
Feb 18, 202623.0823.4122.7922.9722.72-0.48%581,565
Feb 17, 202623.0223.2522.8723.0822.830.52%558,302
Feb 13, 202622.7423.1022.5022.9622.710.97%403,834
Feb 12, 202623.4823.6122.5822.9822.49-1.16%653,121
Feb 11, 202623.2623.6623.0423.2522.76-0.64%644,208
Feb 10, 202623.6823.8823.2123.4022.90-1.06%882,969
Feb 9, 202623.7323.9823.2723.6523.15-0.59%541,596
Feb 6, 202623.6523.9723.5123.7923.280.98%1,780,756
Feb 5, 202623.2923.6523.2523.5623.061.12%983,159
Feb 4, 202623.2423.7122.9123.3022.811.39%986,111
Feb 3, 202622.7223.3622.3922.9822.491.23%1,056,322