5 DAY PERFORMANCE
+4.82%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
-11.34%
YEAR-TO-DATE PERFORMANCE
-10.07%
1 YEAR PERFORMANCE
+28.46%
Provident Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $17.03 | $17.00 (-0.18%) | $17.03 | $16.79 | 342.46 K | $2.20 B |
| 06/24/2025 | $16.86 | $17.06 (1.19%) | $17.16 | $16.85 | 946.64 K | $2.22 B |
| 06/23/2025 | $16.12 | $16.70 (3.6%) | $16.74 | $16.12 | 552.30 K | $2.18 B |
| 06/20/2025 | $16.25 | $16.19 (-0.37%) | $16.34 | $16.08 | 1.02 M | $2.11 B |
| 06/18/2025 | $15.94 | $16.14 (1.25%) | $16.27 | $15.92 | 752.83 K | $2.10 B |
| 06/17/2025 | $16.06 | $15.98 (-0.5%) | $16.27 | $15.96 | 440.82 K | $2.08 B |
| 06/16/2025 | $16.66 | $16.24 (-2.52%) | $16.66 | $16.18 | 483.10 K | $2.12 B |
| 06/13/2025 | $16.70 | $16.43 (-1.62%) | $16.81 | $16.40 | 533.33 K | $2.14 B |
| 06/12/2025 | $16.98 | $16.93 (-0.29%) | $16.99 | $16.79 | 415.90 K | $2.21 B |
| 06/11/2025 | $17.19 | $17.08 (-0.64%) | $17.24 | $16.95 | 642.21 K | $2.23 B |
| 06/10/2025 | $16.91 | $17.08 (1.01%) | $17.22 | $16.82 | 394.70 K | $2.23 B |
| 06/09/2025 | $16.82 | $16.87 (0.3%) | $17.04 | $16.70 | 876.30 K | $2.20 B |
| 06/06/2025 | $16.79 | $16.77 (-0.12%) | $16.86 | $16.57 | 628.91 K | $2.19 B |
| 06/05/2025 | $16.51 | $16.50 (-0.06%) | $16.62 | $16.39 | 478.20 K | $2.15 B |
| 06/04/2025 | $16.74 | $16.54 (-1.19%) | $16.80 | $16.45 | 558.12 K | $2.16 B |
| 06/03/2025 | $16.38 | $16.77 (2.38%) | $16.81 | $16.25 | 436.50 K | $2.19 B |
| 06/02/2025 | $16.61 | $16.40 (-1.26%) | $16.61 | $16.30 | 616.10 K | $2.14 B |
| 05/30/2025 | $16.70 | $16.70 (0%) | $16.82 | $16.56 | 571.80 K | $2.18 B |
| 05/29/2025 | $16.66 | $16.80 (0.84%) | $16.80 | $16.52 | 383.42 K | $2.19 B |
| 05/28/2025 | $16.82 | $16.59 (-1.37%) | $16.92 | $16.59 | 363.20 K | $2.16 B |
| 05/27/2025 | $16.66 | $16.89 (1.38%) | $16.90 | $16.50 | 383.20 K | $2.20 B |
| 05/23/2025 | $16.32 | $16.50 (1.1%) | $16.61 | $16.32 | 459.20 K | $2.15 B |
| 05/22/2025 | $16.67 | $16.69 (0.12%) | $17.02 | $16.62 | 892.35 K | $2.18 B |
| 05/21/2025 | $17.04 | $16.78 (-1.53%) | $17.18 | $16.77 | 593.70 K | $2.19 B |
| 05/20/2025 | $17.34 | $17.31 (-0.17%) | $17.42 | $17.26 | 380.52 K | $2.26 B |
| 05/19/2025 | $17.24 | $17.35 (0.64%) | $17.40 | $17.20 | 447.43 K | $2.26 B |
| 05/16/2025 | $17.59 | $17.50 (-0.51%) | $17.59 | $17.34 | 919.61 K | $2.28 B |
| 05/15/2025 | $17.70 | $17.86 (0.9%) | $17.90 | $17.68 | 415.63 K | $2.33 B |
| 05/14/2025 | $17.91 | $17.70 (-1.17%) | $17.96 | $17.69 | 479.03 K | $2.31 B |
| 05/13/2025 | $17.93 | $17.98 (0.28%) | $18.10 | $17.72 | 580.90 K | $2.34 B |
| 05/12/2025 | $17.73 | $17.81 (0.45%) | $18.08 | $17.73 | 609.70 K | $2.32 B |
| 05/09/2025 | $17.21 | $17.11 (-0.58%) | $17.33 | $17.11 | 754.50 K | $2.23 B |
| 05/08/2025 | $17.00 | $17.20 (1.18%) | $17.33 | $16.93 | 401.63 K | $2.24 B |
| 05/07/2025 | $16.96 | $16.80 (-0.94%) | $17.10 | $16.73 | 496.10 K | $2.19 B |
| 05/06/2025 | $16.76 | $16.80 (0.24%) | $17.02 | $16.71 | 401.93 K | $2.19 B |
| 05/05/2025 | $16.86 | $17.00 (0.83%) | $17.19 | $16.85 | 416.70 K | $2.22 B |
| 05/02/2025 | $16.96 | $17.09 (0.77%) | $17.26 | $16.74 | 562.90 K | $2.23 B |
| 05/01/2025 | $16.39 | $16.69 (1.83%) | $16.86 | $16.27 | 708.01 K | $2.18 B |
| 04/30/2025 | $16.30 | $16.37 (0.43%) | $16.56 | $16.13 | 624.90 K | $2.13 B |
| 04/29/2025 | $16.45 | $16.64 (1.16%) | $16.70 | $16.40 | 538.80 K | $2.17 B |
| 04/28/2025 | $16.47 | $16.53 (0.36%) | $16.58 | $16.25 | 619.42 K | $2.15 B |
| 04/25/2025 | $17.05 | $16.54 (-2.99%) | $17.05 | $16.10 | 1.09 M | $2.16 B |
| 04/24/2025 | $16.29 | $16.88 (3.62%) | $16.91 | $16.19 | 1.07 M | $2.20 B |
| 04/23/2025 | $16.50 | $16.37 (-0.79%) | $16.77 | $16.19 | 785.75 K | $2.13 B |
| 04/22/2025 | $15.77 | $16.01 (1.52%) | $16.06 | $15.47 | 621.30 K | $2.09 B |
| 04/21/2025 | $15.32 | $15.51 (1.24%) | $15.53 | $15.25 | 575.50 K | $2.02 B |
| 04/17/2025 | $15.22 | $15.49 (1.77%) | $15.57 | $15.12 | 1.29 M | $2.01 B |
| 04/16/2025 | $15.31 | $15.24 (-0.46%) | $15.50 | $15.04 | 1.26 M | $1.98 B |
| 04/15/2025 | $15.01 | $15.35 (2.27%) | $15.60 | $15.01 | 913.55 K | $2.00 B |
| 04/14/2025 | $14.93 | $14.99 (0.4%) | $15.11 | $14.52 | 784.33 K | $1.95 B |
| 04/11/2025 | $14.71 | $14.69 (-0.14%) | $14.81 | $14.34 | 875.50 K | $1.91 B |
| 04/10/2025 | $15.52 | $14.84 (-4.38%) | $15.55 | $14.47 | 900.80 K | $1.93 B |
| 04/09/2025 | $14.72 | $15.90 (8.02%) | $16.34 | $14.55 | 1.41 M | $2.07 B |
| 04/08/2025 | $15.85 | $14.98 (-5.49%) | $15.85 | $14.74 | 1.12 M | $1.95 B |
| 04/07/2025 | $14.95 | $15.31 (2.41%) | $16.24 | $14.80 | 1.22 M | $1.99 B |
| 04/04/2025 | $15.24 | $15.49 (1.64%) | $15.50 | $14.72 | 1.14 M | $2.01 B |
| 04/03/2025 | $16.65 | $16.01 (-3.84%) | $16.87 | $15.94 | 970.00 K | $2.08 B |
| 04/02/2025 | $16.95 | $17.60 (3.83%) | $17.60 | $16.95 | 1.08 M | $2.29 B |
| 04/01/2025 | $16.95 | $17.19 (1.42%) | $17.34 | $16.90 | 961.11 K | $2.24 B |
| 03/31/2025 | $16.79 | $17.17 (2.26%) | $17.18 | $16.79 | 814.14 K | $2.23 B |
| 03/28/2025 | $17.39 | $17.07 (-1.84%) | $17.39 | $16.93 | 326.10 K | $2.22 B |
| 03/27/2025 | $17.35 | $17.39 (0.23%) | $17.49 | $17.20 | 427.30 K | $2.26 B |
| 03/26/2025 | $17.56 | $17.34 (-1.25%) | $17.74 | $17.25 | 411.32 K | $2.26 B |
| 03/25/2025 | $17.50 | $17.44 (-0.34%) | $17.63 | $17.38 | 632.80 K | $2.27 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.
