5 DAY PERFORMANCE
+4.43%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+0.15%
6 MONTH PERFORMANCE
+21.39%
YEAR-TO-DATE PERFORMANCE
+6.15%
1 YEAR PERFORMANCE
-2.86%
Provident Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.97 | $20.03 (0.3%) | $20.13 | $19.94 | 315.29 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 |
| 10/28/2025 | $18.94 | $18.91 (-0.16%) | $18.96 | $18.66 | 470.22 K | $2.47 B |
| 10/27/2025 | $19.04 | $18.99 (-0.26%) | $19.13 | $18.84 | 462.14 K | $2.48 B |
| 10/24/2025 | $18.79 | $18.99 (1.06%) | $19.06 | $18.74 | 358.50 K | $2.48 B |
| 10/23/2025 | $18.72 | $18.52 (-1.07%) | $18.74 | $18.36 | 486.22 K | $2.42 B |
| 10/22/2025 | $18.79 | $18.82 (0.16%) | $18.98 | $18.66 | 463.30 K | $2.45 B |
| 10/21/2025 | $18.56 | $18.68 (0.65%) | $18.78 | $18.38 | 464.20 K | $2.44 B |
| 10/20/2025 | $18.36 | $18.62 (1.42%) | $18.69 | $18.20 | 549.10 K | $2.43 B |
| 10/17/2025 | $18.07 | $18.26 (1.05%) | $18.29 | $17.83 | 789.22 K | $2.38 B |
| 10/16/2025 | $18.94 | $17.88 (-5.6%) | $19.08 | $17.69 | 775.54 K | $2.33 B |
| 10/15/2025 | $19.58 | $19.13 (-2.3%) | $19.62 | $18.98 | 539.93 K | $2.49 B |
| 10/14/2025 | $18.75 | $19.47 (3.84%) | $19.60 | $18.75 | 646.10 K | $2.54 B |
| 10/13/2025 | $18.81 | $18.89 (0.43%) | $18.95 | $18.54 | 598.10 K | $2.46 B |
| 10/10/2025 | $19.33 | $18.47 (-4.45%) | $19.46 | $18.43 | 670.40 K | $2.41 B |
| 10/09/2025 | $19.36 | $19.23 (-0.67%) | $19.38 | $19.03 | 385.53 K | $2.51 B |
| 10/08/2025 | $19.73 | $19.37 (-1.82%) | $19.75 | $19.33 | 471.50 K | $2.53 B |
| 10/07/2025 | $20.07 | $19.65 (-2.09%) | $20.23 | $19.58 | 770.80 K | $2.56 B |
| 10/06/2025 | $19.84 | $20.03 (0.96%) | $20.29 | $19.72 | 711.43 K | $2.61 B |
| 10/03/2025 | $19.57 | $19.69 (0.61%) | $19.88 | $19.56 | 716.70 K | $2.57 B |
| 10/02/2025 | $19.29 | $19.48 (0.98%) | $19.55 | $19.29 | 575.14 K | $2.54 B |
| 10/01/2025 | $19.18 | $19.36 (0.94%) | $19.37 | $18.97 | 520.50 K | $2.52 B |
| 09/30/2025 | $19.35 | $19.28 (-0.36%) | $19.47 | $19.01 | 524.60 K | $2.51 B |
| 09/29/2025 | $19.62 | $19.37 (-1.27%) | $19.63 | $19.28 | 743.80 K | $2.53 B |
| 09/26/2025 | $19.56 | $19.61 (0.26%) | $19.78 | $19.51 | 440.14 K | $2.56 B |
| 09/25/2025 | $19.51 | $19.54 (0.15%) | $19.63 | $19.40 | 383.52 K | $2.55 B |
| 09/24/2025 | $19.61 | $19.56 (-0.25%) | $19.84 | $19.49 | 403.40 K | $2.55 B |
| 09/23/2025 | $19.79 | $19.63 (-0.81%) | $20.12 | $19.62 | 603.94 K | $2.56 B |
| 09/22/2025 | $19.81 | $19.75 (-0.3%) | $19.94 | $19.55 | 512.60 K | $2.58 B |
| 09/19/2025 | $20.30 | $19.90 (-1.97%) | $20.30 | $19.79 | 1.98 M | $2.60 B |
| 09/18/2025 | $19.82 | $20.32 (2.52%) | $20.35 | $19.74 | 742.61 K | $2.65 B |
| 09/17/2025 | $19.66 | $19.73 (0.36%) | $20.28 | $19.64 | 787.84 K | $2.57 B |
| 09/16/2025 | $19.58 | $19.62 (0.2%) | $19.71 | $19.36 | 681.20 K | $2.56 B |
| 09/15/2025 | $19.85 | $19.57 (-1.41%) | $19.95 | $19.54 | 423.40 K | $2.55 B |
| 09/12/2025 | $19.91 | $19.82 (-0.45%) | $20.02 | $19.76 | 470.55 K | $2.58 B |
| 09/11/2025 | $19.81 | $20.00 (0.96%) | $20.05 | $19.72 | 484.12 K | $2.61 B |
| 09/10/2025 | $19.75 | $19.85 (0.51%) | $19.92 | $19.66 | 510.64 K | $2.59 B |
| 09/09/2025 | $19.84 | $19.75 (-0.45%) | $19.94 | $19.68 | 547.25 K | $2.58 B |
| 09/08/2025 | $19.98 | $19.90 (-0.4%) | $20.00 | $19.68 | 437.50 K | $2.60 B |
| 09/05/2025 | $20.19 | $20.00 (-0.94%) | $20.42 | $19.84 | 343.02 K | $2.61 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.
