Skip to main content
Provident Financial Services, Inc. (PFS)
NYSE: PFS · Real-Time Price · USD
22.99
+0.18 (0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
22.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

PFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0123.1622.8822.9922.990.79%966,468
Apr 27, 202622.3822.9521.7222.8122.812.01%1,039,522
Apr 24, 202622.7222.7722.2922.3622.36-1.71%710,653
Apr 23, 202622.5822.8022.3722.7522.751.25%790,675
Apr 22, 202622.4622.6122.2222.4722.470.45%711,817
Apr 21, 202622.8622.9222.2722.3722.37-2.06%835,896
Apr 20, 202622.7523.0022.7022.8422.84-747,940
Apr 17, 202622.5423.0522.4422.8422.842.70%980,979
Apr 16, 202622.2322.4222.1222.2422.24-0.31%904,984
Apr 15, 202622.3222.4322.0622.3122.31-0.09%877,811
Apr 14, 202622.2422.4321.9922.3322.330.04%948,672
Apr 13, 202621.9722.3521.7322.3222.321.22%1,140,340
Apr 10, 202622.3822.4821.9522.0522.05-1.83%802,777
Apr 9, 202621.9822.6821.9222.4622.461.81%1,379,664
Apr 8, 202622.1622.4022.0422.0622.062.08%1,229,016
Apr 7, 202621.4021.7521.2821.6121.610.61%872,971
Apr 6, 202621.1821.5121.0821.4821.480.85%597,588
Apr 2, 202621.0121.3220.8921.3021.300.09%856,743
Apr 1, 202621.1921.5321.1921.2821.280.57%588,943
Mar 31, 202621.0821.2720.8221.1621.161.73%937,160
Mar 30, 202620.7520.9520.6220.8020.801.02%840,652
Mar 27, 202620.8020.8120.5020.5920.59-1.58%822,714
Mar 26, 202620.7420.9720.6420.9220.920.19%616,001
Mar 25, 202621.0921.1520.7620.8820.880.19%773,639
Mar 24, 202620.4521.0220.3820.8420.840.92%906,286
Mar 23, 202620.7621.1920.5320.6520.651.77%1,658,190
Mar 20, 202620.3020.5020.0420.2920.290.10%2,219,215
Mar 19, 202620.0320.4119.9120.2720.270.70%899,380
Mar 18, 202620.3420.4420.0220.1320.13-1.03%1,223,105
Mar 17, 202620.6620.6620.2020.3420.34-0.15%671,141
Mar 16, 202620.6120.7520.3720.3720.370.05%724,560
Mar 13, 202620.5420.6920.1720.3620.36-0.20%639,534
Mar 12, 202620.4320.7319.9520.4020.40-0.58%773,312
Mar 11, 202620.8120.9020.3620.5220.52-1.87%993,045
Mar 10, 202620.8421.3920.6820.9120.910.48%1,104,103
Mar 9, 202620.5221.0019.8920.8120.81-0.53%1,272,474
Mar 6, 202620.6420.9620.3120.9220.92-1.55%1,009,255
Mar 5, 202621.3221.4421.0121.2521.25-1.39%951,685
Mar 4, 202621.5121.6921.3921.5521.550.61%698,069
Mar 3, 202620.9021.5620.7021.4221.42-0.37%1,320,341
Mar 2, 202620.6621.5320.4721.5021.502.19%1,625,894
Feb 27, 202621.7421.8920.8621.0421.04-5.01%1,019,445
Feb 26, 202622.0222.3821.8422.1522.151.10%634,172
Feb 25, 202621.5021.9621.5021.9121.910.05%629,307
Feb 24, 202621.9622.1421.8121.9021.90-0.14%575,412
Feb 23, 202623.0323.1221.6521.9321.93-4.98%839,331
Feb 20, 202622.9823.1222.6223.0823.080.57%931,029
Feb 19, 202622.8623.0422.7422.9522.95-0.09%573,568
Feb 18, 202623.0823.4122.7922.9722.97-0.48%581,564
Feb 17, 202623.0223.2522.8723.0823.080.52%558,300
Feb 13, 202622.7423.1022.5022.9622.96-0.09%403,834
Feb 12, 202623.4823.6122.5822.9822.74-1.16%653,121
Feb 11, 202623.2623.6623.0423.2523.01-0.64%644,208
Feb 10, 202623.6823.8823.2123.4023.16-1.06%882,969
Feb 9, 202623.7323.9823.2723.6523.40-0.59%541,596
Feb 6, 202623.6523.9723.5123.7923.540.98%1,780,756
Feb 5, 202623.2923.6523.2523.5623.311.12%983,159
Feb 4, 202623.2423.7122.9123.3023.061.39%986,111
Feb 3, 202622.7223.3622.3922.9822.741.23%1,056,322
Feb 2, 202622.1422.9722.0322.7022.462.53%1,068,023
Jan 30, 202622.2122.3521.9222.1421.91-0.36%1,582,271
Jan 29, 202622.1522.3721.7022.2221.99-1,567,119
Jan 28, 202621.4322.4621.2422.2221.996.67%1,746,402
Jan 27, 202620.8621.1220.7320.8320.611.17%1,079,951
Jan 26, 202620.5920.7620.2820.5920.37-642,308
Jan 23, 202621.1821.2820.4820.5920.37-3.38%778,421
Jan 22, 202621.1821.7121.1821.3121.090.57%994,464
Jan 21, 202620.0321.2019.9421.1920.976.70%1,439,990
Jan 20, 202619.8220.0619.8019.8619.65-1.44%932,630
Jan 16, 202620.2020.3220.0820.1519.94-0.69%1,009,452
Jan 15, 202619.8320.3619.8320.2920.082.22%752,900
Jan 14, 202619.5319.9019.4619.8519.640.61%842,056
Jan 13, 202619.8719.8719.6019.7319.52-0.10%674,339
Jan 12, 202619.8719.9919.7219.7519.54-1.69%748,765
Jan 9, 202620.4120.5720.0020.0919.88-1.42%700,085
Jan 8, 202619.9120.5419.8620.3820.171.80%921,057
Jan 7, 202620.0920.1319.7720.0219.81-0.74%772,038
Jan 6, 202620.0420.2819.9420.1719.960.10%724,777
Jan 5, 202619.6620.5019.6620.1519.942.03%1,186,339
Jan 2, 202619.7419.8719.4719.7519.54-756,746
Dec 31, 202519.9319.9619.6719.7519.54-0.70%595,242
Dec 30, 202520.2520.2519.8719.8919.68-1.78%458,706
Dec 29, 202520.3920.4620.1920.2520.04-0.54%515,324
Dec 26, 202520.4920.4920.2520.3620.15-0.63%398,239
Dec 24, 202520.4020.5020.3720.4920.280.20%326,014
Dec 23, 202520.6820.7620.4220.4520.24-1.21%504,307
Dec 22, 202520.9221.0820.6220.7020.48-1.00%581,242
Dec 19, 202521.0921.2220.7420.9120.69-1.32%1,638,410
Dec 18, 202521.1021.2520.9421.1920.971.24%915,184
Dec 17, 202520.8021.1620.5720.9320.710.43%949,284
Dec 16, 202521.1621.1920.7820.8420.62-1.00%902,196
Dec 15, 202521.2521.2920.9721.0520.830.14%1,548,106
Dec 12, 202520.9521.0220.7321.0220.800.82%1,184,831
Dec 11, 202520.6721.0920.5120.8520.630.82%1,082,347
Dec 10, 202520.1421.0020.1420.6820.462.33%1,587,274
Dec 9, 202520.0320.3520.0220.2120.001.00%634,840
Dec 8, 202520.1620.3120.0020.0119.80-0.05%706,772
Dec 5, 202519.9620.1119.9020.0219.81-0.05%741,443
Dec 4, 202519.9720.1319.9020.0319.820.35%459,697
Dec 3, 202519.5119.9619.5119.9619.752.52%656,182