5 DAY PERFORMANCE
+6.46%
1 MONTH PERFORMANCE
+8.25%
3 MONTH PERFORMANCE
+18.10%
6 MONTH PERFORMANCE
+15.55%
YEAR-TO-DATE PERFORMANCE
+10.99%
1 YEAR PERFORMANCE
+19.72%
Provident Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $22.15 | $21.90 (-1.13%) | $22.37 | $21.80 | 351.43 K | |
| 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 | $2.76 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 | $2.57 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 | $2.59 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 | $2.76 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 | $2.60 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 | $2.53 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 | $2.36 B |
| 11/18/2025 | $17.72 | $18.01 (1.64%) | $18.10 | $17.72 | 698.70 K | $2.35 B |
| 11/17/2025 | $18.48 | $17.77 (-3.84%) | $18.55 | $17.70 | 894.80 K | $2.32 B |
| 11/14/2025 | $18.51 | $18.54 (0.16%) | $18.58 | $18.15 | 578.01 K | $2.42 B |
| 11/13/2025 | $18.75 | $18.75 (0%) | $19.03 | $18.61 | 951.90 K | $2.45 B |
| 11/12/2025 | $18.94 | $18.79 (-0.79%) | $19.24 | $18.79 | 814.50 K | $2.45 B |
| 11/11/2025 | $18.66 | $18.86 (1.07%) | $19.03 | $18.59 | 727.21 K | $2.46 B |
| 11/10/2025 | $18.71 | $18.62 (-0.48%) | $18.84 | $18.54 | 773.90 K | $2.43 B |
| 11/07/2025 | $18.23 | $18.67 (2.41%) | $18.69 | $18.15 | 628.40 K | $2.44 B |
| 11/06/2025 | $18.35 | $18.30 (-0.27%) | $18.48 | $18.24 | 665.60 K | $2.39 B |
| 11/05/2025 | $18.29 | $18.49 (1.09%) | $18.68 | $18.28 | 795.22 K | $2.41 B |
| 11/04/2025 | $18.32 | $18.29 (-0.16%) | $18.41 | $18.07 | 848.90 K | $2.39 B |
| 11/03/2025 | $18.22 | $18.44 (1.21%) | $18.44 | $17.97 | 669.64 K | $2.41 B |
| 10/31/2025 | $18.29 | $18.29 (0%) | $18.44 | $18.14 | 756.80 K | $2.39 B |
| 10/30/2025 | $18.28 | $18.49 (1.15%) | $18.83 | $18.08 | 932.01 K | $2.41 B |
| 10/29/2025 | $18.72 | $18.56 (-0.85%) | $19.01 | $18.32 | 814.84 K | $2.42 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.
