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 |