5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
-14.03%
YEAR-TO-DATE PERFORMANCE
-13.30%
1 YEAR PERFORMANCE
+11.44%
Provident Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.44 | $16.36 (-0.52%) | $16.55 | $16.13 | 374,442 | $2.13 B |
| 04/29/2025 | $16.45 | $16.64 (1.16%) | $16.70 | $16.40 | 538,766 | $2.17 B |
| 04/28/2025 | $16.47 | $16.53 (0.36%) | $16.58 | $16.25 | 619,416 | $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 | 785,745 | $2.13 B |
| 04/22/2025 | $15.77 | $16.01 (1.52%) | $16.06 | $15.47 | 621,301 | $2.09 B |
| 04/21/2025 | $15.32 | $15.51 (1.24%) | $15.53 | $15.25 | 575,500 | $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 | 913,548 | $2.00 B |
| 04/14/2025 | $14.93 | $14.99 (0.4%) | $15.11 | $14.52 | 784,326 | $1.95 B |
| 04/11/2025 | $14.71 | $14.69 (-0.14%) | $14.81 | $14.34 | 875,500 | $1.91 B |
| 04/10/2025 | $15.52 | $14.84 (-4.38%) | $15.55 | $14.47 | 900,801 | $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 | 970,000 | $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 | 961,110 | $2.24 B |
| 03/31/2025 | $16.79 | $17.17 (2.26%) | $17.18 | $16.79 | 814,138 | $2.23 B |
| 03/28/2025 | $17.39 | $17.07 (-1.84%) | $17.39 | $16.93 | 326,103 | $2.22 B |
| 03/27/2025 | $17.35 | $17.39 (0.23%) | $17.49 | $17.20 | 427,303 | $2.26 B |
| 03/26/2025 | $17.56 | $17.34 (-1.25%) | $17.74 | $17.25 | 411,322 | $2.26 B |
| 03/25/2025 | $17.50 | $17.44 (-0.34%) | $17.63 | $17.38 | 632,800 | $2.27 B |
| 03/24/2025 | $17.22 | $17.39 (0.99%) | $17.51 | $17.07 | 622,109 | $2.26 B |
| 03/21/2025 | $16.87 | $16.92 (0.3%) | $17.05 | $16.72 | 1.92 M | $2.20 B |
| 03/20/2025 | $16.91 | $16.97 (0.35%) | $17.29 | $16.91 | 583,700 | $2.21 B |
| 03/19/2025 | $17.01 | $17.10 (0.53%) | $17.30 | $16.93 | 608,602 | $2.22 B |
| 03/18/2025 | $16.94 | $17.01 (0.41%) | $17.08 | $16.75 | 738,300 | $2.21 B |
| 03/17/2025 | $17.15 | $17.08 (-0.41%) | $17.25 | $17.05 | 563,100 | $2.22 B |
| 03/14/2025 | $16.89 | $17.15 (1.54%) | $17.16 | $16.76 | 565,919 | $2.23 B |
| 03/13/2025 | $16.68 | $16.66 (-0.12%) | $16.82 | $16.58 | 492,930 | $2.17 B |
| 03/12/2025 | $16.51 | $16.61 (0.61%) | $16.67 | $16.32 | 670,149 | $2.16 B |
| 03/11/2025 | $16.62 | $16.35 (-1.62%) | $16.68 | $16.20 | 825,700 | $2.13 B |
| 03/10/2025 | $16.85 | $16.47 (-2.26%) | $17.03 | $16.40 | 711,638 | $2.14 B |
| 03/07/2025 | $17.31 | $17.20 (-0.64%) | $17.40 | $17.02 | 551,702 | $2.24 B |
| 03/06/2025 | $17.48 | $17.33 (-0.86%) | $17.58 | $17.15 | 504,125 | $2.25 B |
| 03/05/2025 | $17.82 | $17.62 (-1.12%) | $17.93 | $17.39 | 430,941 | $2.29 B |
| 03/04/2025 | $18.00 | $17.76 (-1.33%) | $18.18 | $17.66 | 679,939 | $2.31 B |
| 03/03/2025 | $18.28 | $18.21 (-0.38%) | $18.55 | $18.03 | 677,700 | $2.37 B |
| 02/28/2025 | $18.02 | $18.25 (1.28%) | $18.35 | $18.00 | 918,600 | $2.37 B |
| 02/27/2025 | $17.92 | $17.92 (0%) | $18.08 | $17.82 | 321,344 | $2.33 B |
| 02/26/2025 | $17.93 | $17.96 (0.17%) | $18.11 | $17.66 | 433,106 | $2.34 B |
| 02/25/2025 | $17.86 | $17.95 (0.5%) | $18.16 | $17.79 | 408,500 | $2.33 B |
| 02/24/2025 | $18.25 | $17.75 (-2.74%) | $18.35 | $17.73 | 587,800 | $2.31 B |
| 02/21/2025 | $18.48 | $18.14 (-1.84%) | $18.52 | $18.09 | 741,000 | $2.36 B |
| 02/20/2025 | $18.38 | $18.30 (-0.44%) | $18.52 | $18.06 | 510,220 | $2.38 B |
| 02/19/2025 | $18.41 | $18.48 (0.38%) | $18.63 | $18.40 | 713,239 | $2.40 B |
| 02/18/2025 | $18.59 | $18.66 (0.38%) | $18.89 | $18.51 | 592,733 | $2.43 B |
| 02/14/2025 | $18.84 | $18.65 (-1.01%) | $18.93 | $18.50 | 416,406 | $2.43 B |
| 02/13/2025 | $18.86 | $18.93 (0.37%) | $18.94 | $18.65 | 366,116 | $2.46 B |
| 02/12/2025 | $19.07 | $18.71 (-1.89%) | $19.23 | $18.71 | 533,518 | $2.43 B |
| 02/11/2025 | $19.07 | $19.49 (2.2%) | $19.56 | $19.04 | 343,558 | $2.54 B |
| 02/10/2025 | $19.26 | $19.17 (-0.47%) | $19.41 | $19.04 | 528,439 | $2.49 B |
| 02/07/2025 | $19.48 | $19.20 (-1.44%) | $19.48 | $18.95 | 915,901 | $2.50 B |
| 02/06/2025 | $19.13 | $19.59 (2.4%) | $19.60 | $18.98 | 548,046 | $2.55 B |
| 02/05/2025 | $18.97 | $19.10 (0.69%) | $19.12 | $18.70 | 472,700 | $2.48 B |
| 02/04/2025 | $18.24 | $18.85 (3.34%) | $18.85 | $18.20 | 953,300 | $2.45 B |
| 02/03/2025 | $18.06 | $18.23 (0.94%) | $18.46 | $17.89 | 629,100 | $2.37 B |
| 01/31/2025 | $18.46 | $18.57 (0.6%) | $18.80 | $18.38 | 749,176 | $2.42 B |
| 01/30/2025 | $18.57 | $18.56 (-0.05%) | $18.79 | $18.26 | 756,600 | $2.41 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.
