Provident Financial Services, Inc. (PFS) Charts

$19.32

north_east
$0.08 (0.42%)
Day's range
$19.16
Day's range
$19.58

5 DAY PERFORMANCE

-0.21%

1 MONTH PERFORMANCE

+1.36%

3 MONTH PERFORMANCE

-1.02%

6 MONTH PERFORMANCE

+8.91%

YEAR-TO-DATE PERFORMANCE

+2.38%

1 YEAR PERFORMANCE

+13.51%

Provident Financial Services, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/17/2025 $19.44 $19.32 (-0.62%) $19.58 $19.15 388,479 $1.99 B
01/16/2025 $19.29 $19.24 (-0.26%) $19.41 $19.07 429,700 $1.98 B
01/15/2025 $19.81 $19.36 (-2.27%) $19.82 $19.19 517,144 $1.99 B
01/14/2025 $18.55 $19.10 (2.96%) $19.17 $18.49 738,817 $1.96 B
01/13/2025 $17.84 $18.37 (2.97%) $18.39 $17.84 667,200 $1.89 B
01/10/2025 $18.12 $18.03 (-0.5%) $18.25 $17.76 601,000 $1.85 B
01/08/2025 $18.27 $18.59 (1.75%) $18.60 $18.19 435,700 $1.91 B
01/07/2025 $18.79 $18.48 (-1.65%) $18.97 $18.17 556,000 $1.90 B
01/06/2025 $18.94 $18.72 (-1.16%) $19.18 $18.71 484,400 $1.92 B
01/03/2025 $18.66 $18.93 (1.45%) $19.01 $18.31 415,900 $1.95 B
01/02/2025 $19.06 $18.60 (-2.41%) $19.14 $18.58 563,720 $1.91 B
12/31/2024 $18.88 $18.87 (-0.05%) $19.01 $18.75 386,834 $1.94 B
12/30/2024 $18.76 $18.84 (0.43%) $18.97 $18.59 329,300 $1.94 B
12/27/2024 $18.96 $18.87 (-0.47%) $19.15 $18.58 356,640 $1.94 B
12/26/2024 $18.89 $19.16 (1.43%) $19.21 $18.85 256,231 $1.97 B
12/24/2024 $18.94 $19.14 (1.06%) $19.16 $18.86 169,502 $1.97 B
12/23/2024 $18.89 $18.96 (0.37%) $19.08 $18.79 413,400 $1.95 B
12/20/2024 $18.55 $19.06 (2.75%) $19.29 $18.53 2.10 M $1.96 B
12/19/2024 $19.30 $18.64 (-3.42%) $19.48 $18.64 613,900 $1.92 B
12/18/2024 $20.42 $18.95 (-7.2%) $20.42 $18.82 974,200 $1.95 B
12/17/2024 $20.50 $20.19 (-1.51%) $20.78 $20.09 739,300 $2.08 B
12/16/2024 $20.39 $20.66 (1.32%) $20.71 $20.22 530,000 $2.12 B
12/13/2024 $20.35 $20.36 (0.05%) $20.40 $20.07 424,300 $2.09 B
12/12/2024 $20.43 $20.31 (-0.59%) $20.58 $20.27 430,928 $2.09 B
12/11/2024 $20.69 $20.56 (-0.63%) $20.95 $20.46 643,300 $2.11 B
12/10/2024 $20.57 $20.42 (-0.73%) $20.87 $20.30 568,806 $2.10 B
12/09/2024 $20.89 $20.49 (-1.91%) $20.96 $20.43 392,648 $2.11 B
12/06/2024 $20.85 $20.76 (-0.43%) $20.85 $20.40 334,400 $2.13 B
12/05/2024 $21.05 $20.62 (-2.04%) $21.11 $20.61 465,619 $2.12 B
12/04/2024 $20.71 $20.96 (1.21%) $20.97 $20.62 390,400 $2.16 B
12/03/2024 $20.96 $20.66 (-1.43%) $21.03 $20.64 323,900 $2.12 B
12/02/2024 $21.21 $20.96 (-1.18%) $21.21 $20.82 858,744 $2.16 B
11/29/2024 $21.51 $21.12 (-1.81%) $21.62 $20.99 409,700 $2.17 B
11/27/2024 $21.46 $21.33 (-0.61%) $21.67 $21.31 491,430 $2.19 B
11/26/2024 $21.54 $21.29 (-1.16%) $21.56 $21.20 450,000 $2.19 B
11/25/2024 $21.61 $21.66 (0.23%) $22.24 $21.54 750,200 $2.23 B
11/22/2024 $20.99 $21.40 (1.95%) $21.55 $20.92 569,946 $2.20 B
11/21/2024 $20.89 $20.85 (-0.19%) $21.22 $20.70 480,133 $2.14 B
11/20/2024 $20.77 $20.71 (-0.29%) $20.94 $20.53 611,200 $2.13 B
11/19/2024 $20.86 $20.94 (0.38%) $21.12 $20.83 640,900 $2.15 B
11/18/2024 $21.44 $21.16 (-1.31%) $21.59 $21.14 550,412 $2.18 B
11/15/2024 $21.39 $21.40 (0.05%) $21.55 $20.91 637,637 $2.20 B
11/14/2024 $21.47 $21.42 (-0.23%) $21.52 $21.15 495,400 $2.20 B
11/13/2024 $21.61 $21.32 (-1.34%) $21.89 $21.30 525,447 $2.19 B
11/12/2024 $21.80 $21.44 (-1.65%) $22.05 $21.44 614,728 $2.20 B
11/11/2024 $21.70 $21.86 (0.74%) $22.23 $21.50 796,000 $2.25 B
11/08/2024 $21.26 $21.18 (-0.38%) $21.49 $21.08 1.06 M $2.18 B
11/07/2024 $21.55 $21.16 (-1.81%) $21.81 $21.04 844,100 $2.18 B
11/06/2024 $20.78 $21.79 (4.86%) $22.00 $20.67 1.93 M $2.24 B
11/05/2024 $18.64 $19.04 (2.15%) $19.07 $18.59 473,401 $1.96 B
11/04/2024 $18.70 $18.55 (-0.8%) $18.75 $18.29 400,300 $1.91 B
11/01/2024 $18.82 $18.85 (0.16%) $18.89 $18.60 624,513 $1.94 B
10/31/2024 $19.10 $18.68 (-2.2%) $19.11 $18.68 507,300 $1.92 B
10/30/2024 $18.98 $19.03 (0.26%) $19.33 $18.85 606,832 $1.96 B
10/29/2024 $19.25 $19.20 (-0.26%) $19.30 $19.06 363,400 $1.97 B
10/28/2024 $18.92 $19.32 (2.11%) $19.38 $18.82 418,014 $1.99 B
10/25/2024 $19.17 $18.68 (-2.56%) $19.22 $18.55 396,400 $1.92 B
10/24/2024 $19.07 $19.05 (-0.1%) $19.19 $18.71 496,300 $1.96 B
10/23/2024 $18.66 $19.07 (2.2%) $19.08 $18.66 597,736 $1.96 B
10/22/2024 $18.62 $18.79 (0.91%) $18.83 $18.55 382,540 $1.93 B
10/21/2024 $19.52 $18.61 (-4.66%) $19.52 $18.58 438,534 $1.91 B