5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+13.95%
3 MONTH PERFORMANCE
+26.64%
6 MONTH PERFORMANCE
+22.39%
YEAR-TO-DATE PERFORMANCE
+16.25%
1 YEAR PERFORMANCE
+24.24%
Provident Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $23.34 | $22.97 (-1.59%) | $23.41 | $22.79 | 442.34 K | $3.00 B |
| 02/17/2026 | $23.02 | $23.08 (0.26%) | $23.25 | $22.87 | 558.30 K | $3.01 B |
| 02/13/2026 | $22.74 | $22.96 (0.97%) | $23.10 | $22.50 | 403.83 K | $3.00 B |
| 02/12/2026 | $23.48 | $22.98 (-2.13%) | $23.61 | $22.58 | 653.12 K | $3.00 B |
| 02/11/2026 | $23.26 | $23.25 (-0.04%) | $23.66 | $23.04 | 644.21 K | $3.03 B |
| 02/10/2026 | $23.68 | $23.40 (-1.18%) | $23.88 | $23.21 | 883.00 K | $3.05 B |
| 02/09/2026 | $23.73 | $23.65 (-0.34%) | $23.98 | $23.27 | 541.60 K | $3.09 B |
| 02/06/2026 | $23.65 | $23.79 (0.59%) | $23.97 | $23.51 | 1.78 M | $3.11 B |
| 02/05/2026 | $23.29 | $23.56 (1.16%) | $23.65 | $23.25 | 983.20 K | $3.08 B |
| 02/04/2026 | $23.24 | $23.30 (0.26%) | $23.71 | $22.91 | 986.11 K | $3.04 B |
| 02/03/2026 | $22.72 | $22.98 (1.14%) | $23.36 | $22.39 | 1.06 M | $3.00 B |
| 02/02/2026 | $22.14 | $22.70 (2.53%) | $22.97 | $22.03 | 1.07 M | $2.96 B |
| 01/30/2026 | $22.21 | $22.14 (-0.32%) | $22.35 | $21.92 | 1.58 M | $2.89 B |
| 01/29/2026 | $22.15 | $22.22 (0.32%) | $22.37 | $21.70 | 1.57 M | $2.90 B |
| 01/28/2026 | $21.43 | $22.22 (3.69%) | $22.46 | $21.24 | 1.75 M | $2.90 B |
| 01/27/2026 | $20.86 | $20.83 (-0.14%) | $21.12 | $20.73 | 1.08 M | $2.72 B |
| 01/26/2026 | $20.59 | $20.59 (0%) | $20.76 | $20.28 | 642.31 K | $2.69 B |
| 01/23/2026 | $21.18 | $20.59 (-2.79%) | $21.28 | $20.48 | 778.42 K | $2.69 B |
| 01/22/2026 | $21.18 | $21.31 (0.61%) | $21.71 | $21.18 | 994.50 K | $2.78 B |
| 01/21/2026 | $20.03 | $21.19 (5.79%) | $21.20 | $19.93 | 1.44 M | $2.77 B |
| 01/20/2026 | $19.82 | $19.86 (0.2%) | $20.06 | $19.80 | 932.63 K | $2.59 B |
| 01/16/2026 | $20.20 | $20.15 (-0.25%) | $20.32 | $20.08 | 1.01 M | $2.63 B |
| 01/15/2026 | $19.83 | $20.29 (2.32%) | $20.36 | $19.83 | 752.90 K | $2.65 B |
| 01/14/2026 | $19.53 | $19.85 (1.64%) | $19.90 | $19.46 | 842.10 K | $2.59 B |
| 01/13/2026 | $19.87 | $19.73 (-0.7%) | $19.87 | $19.60 | 674.34 K | $2.58 B |
| 01/12/2026 | $19.87 | $19.75 (-0.6%) | $19.99 | $19.72 | 748.80 K | $2.58 B |
| 01/09/2026 | $20.41 | $20.09 (-1.57%) | $20.57 | $20.00 | 700.10 K | $2.62 B |
| 01/08/2026 | $19.91 | $20.38 (2.36%) | $20.54 | $19.86 | 921.10 K | $2.66 B |
| 01/07/2026 | $20.09 | $20.02 (-0.35%) | $20.13 | $19.77 | 772.04 K | $2.61 B |
| 01/06/2026 | $20.04 | $20.17 (0.65%) | $20.27 | $19.94 | 724.80 K | $2.63 B |
| 01/05/2026 | $19.66 | $20.15 (2.49%) | $20.50 | $19.66 | 1.19 M | $2.63 B |
| 01/02/2026 | $19.74 | $19.75 (0.05%) | $19.87 | $19.47 | 756.75 K | $2.58 B |
| 12/31/2025 | $19.93 | $19.75 (-0.9%) | $19.96 | $19.67 | 595.24 K | $2.58 B |
| 12/30/2025 | $20.25 | $19.89 (-1.78%) | $20.25 | $19.87 | 458.71 K | $2.60 B |
| 12/29/2025 | $20.39 | $20.25 (-0.69%) | $20.46 | $20.19 | 515.32 K | $2.64 B |
| 12/26/2025 | $20.49 | $20.36 (-0.63%) | $20.49 | $20.25 | 398.24 K | $2.66 B |
| 12/24/2025 | $20.40 | $20.49 (0.44%) | $20.50 | $20.37 | 326.01 K | $2.67 B |
| 12/23/2025 | $20.68 | $20.45 (-1.11%) | $20.76 | $20.42 | 504.31 K | $2.67 B |
| 12/22/2025 | $20.92 | $20.70 (-1.05%) | $21.08 | $20.62 | 581.24 K | $2.70 B |
| 12/19/2025 | $21.09 | $20.91 (-0.85%) | $21.22 | $20.74 | 1.64 M | $2.73 B |
| 12/18/2025 | $21.10 | $21.19 (0.43%) | $21.25 | $20.94 | 915.20 K | $2.77 B |
| 12/17/2025 | $20.80 | $20.93 (0.63%) | $21.16 | $20.57 | 949.28 K | $2.73 B |
| 12/16/2025 | $21.16 | $20.84 (-1.51%) | $21.19 | $20.78 | 902.20 K | $2.72 B |
| 12/15/2025 | $21.25 | $21.05 (-0.94%) | $21.29 | $20.97 | 1.55 M | $2.75 B |
| 12/12/2025 | $20.95 | $21.02 (0.33%) | $21.02 | $20.73 | 1.18 M | $2.74 B |
| 12/11/2025 | $20.67 | $20.85 (0.87%) | $21.09 | $20.51 | 1.08 M | $2.72 B |
| 12/10/2025 | $20.14 | $20.68 (2.68%) | $21.00 | $20.14 | 1.59 M | $2.70 B |
| 12/09/2025 | $20.03 | $20.21 (0.9%) | $20.35 | $20.02 | 634.84 K | $2.64 B |
| 12/08/2025 | $20.16 | $20.01 (-0.74%) | $20.31 | $20.00 | 706.80 K | $2.61 B |
| 12/05/2025 | $19.96 | $20.02 (0.3%) | $20.11 | $19.90 | 741.44 K | $2.61 B |
| 12/04/2025 | $19.97 | $20.03 (0.3%) | $20.13 | $19.90 | 459.70 K | $2.61 B |
| 12/03/2025 | $19.51 | $19.96 (2.31%) | $19.96 | $19.51 | 656.20 K | $2.61 B |
| 12/02/2025 | $19.57 | $19.47 (-0.51%) | $19.60 | $19.35 | 1.26 M | $2.54 B |
| 12/01/2025 | $19.13 | $19.43 (1.57%) | $19.48 | $19.11 | 708.60 K | $2.54 B |
| 11/28/2025 | $19.25 | $19.18 (-0.36%) | $19.38 | $19.09 | 546.40 K | $2.50 B |
| 11/26/2025 | $19.38 | $19.25 (-0.67%) | $19.52 | $19.25 | 1.42 M | $2.51 B |
| 11/25/2025 | $18.99 | $19.45 (2.42%) | $19.66 | $18.85 | 1.60 M | $2.54 B |
| 11/24/2025 | $18.84 | $18.79 (-0.27%) | $18.92 | $18.61 | 1.50 M | $2.45 B |
| 11/21/2025 | $18.20 | $18.88 (3.74%) | $19.02 | $18.16 | 992.63 K | $2.46 B |
| 11/20/2025 | $18.34 | $18.06 (-1.53%) | $18.58 | $18.06 | 763.00 K | $2.36 B |
| 11/19/2025 | $18.06 | $18.13 (0.39%) | $18.23 | $17.93 | 702.30 K | $2.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
