-
5 DAY PERFORMANCE
-2.15% -
1 MONTH PERFORMANCE
+8.41% -
3 MONTH PERFORMANCE
+18.44% -
6 MONTH PERFORMANCE
+32.77% -
YEAR-TO-DATE PERFORMANCE
+18.64% -
1 YEAR PERFORMANCE
+38.18%
Provident Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $19.89 | $19.52 (-1.86%) | $19.89 | $19.48 | 474,123 | $2.01 B |
| 10/17/2024 | $19.62 | $19.91 (1.48%) | $19.93 | $19.58 | 388,801 | $2.05 B |
| 10/16/2024 | $19.64 | $19.73 (0.46%) | $19.94 | $19.53 | 448,411 | $2.03 B |
| 10/15/2024 | $19.10 | $19.43 (1.73%) | $19.97 | $18.96 | 679,600 | $2.00 B |
| 10/14/2024 | $18.82 | $19.08 (1.38%) | $19.19 | $18.68 | 499,900 | $1.96 B |
| 10/11/2024 | $18.26 | $18.83 (3.12%) | $18.92 | $18.17 | 549,100 | $1.94 B |
| 10/10/2024 | $17.90 | $18.09 (1.06%) | $18.14 | $17.82 | 518,600 | $1.86 B |
| 10/09/2024 | $17.77 | $18.08 (1.74%) | $18.26 | $17.68 | 391,821 | $1.86 B |
| 10/08/2024 | $18.04 | $17.82 (-1.22%) | $18.07 | $17.82 | 609,324 | $1.83 B |
| 10/07/2024 | $17.71 | $17.93 (1.24%) | $17.98 | $17.71 | 547,200 | $1.84 B |
| 10/04/2024 | $18.05 | $17.83 (-1.22%) | $18.15 | $17.78 | 393,100 | $1.83 B |
| 10/03/2024 | $17.44 | $17.68 (1.38%) | $17.77 | $17.42 | 425,803 | $1.82 B |
| 10/02/2024 | $17.88 | $17.64 (-1.34%) | $18.09 | $17.58 | 491,723 | $1.81 B |
| 10/01/2024 | $18.42 | $17.91 (-2.77%) | $18.43 | $17.80 | 528,118 | $1.84 B |
| 09/30/2024 | $18.24 | $18.56 (1.75%) | $18.71 | $18.11 | 484,211 | $1.91 B |
| 09/27/2024 | $18.39 | $18.33 (-0.33%) | $18.56 | $18.19 | 461,829 | $1.88 B |
| 09/26/2024 | $18.55 | $18.12 (-2.32%) | $18.55 | $18.11 | 641,509 | $1.86 B |
| 09/25/2024 | $18.43 | $18.27 (-0.87%) | $18.53 | $18.24 | 711,300 | $1.88 B |
| 09/24/2024 | $18.84 | $18.40 (-2.34%) | $18.94 | $18.40 | 545,242 | $1.89 B |
| 09/23/2024 | $19.04 | $18.83 (-1.1%) | $19.06 | $18.69 | 623,300 | $1.94 B |
| 09/20/2024 | $19.28 | $18.86 (-2.18%) | $19.37 | $18.86 | 3.01 M | $1.94 B |
| 09/19/2024 | $19.35 | $19.44 (0.47%) | $19.50 | $18.95 | 736,000 | $2.00 B |
| 09/18/2024 | $18.86 | $18.85 (-0.05%) | $19.48 | $18.54 | 895,821 | $1.94 B |
| 09/17/2024 | $18.79 | $18.79 (0%) | $19.15 | $18.60 | 642,100 | $1.93 B |
| 09/16/2024 | $18.42 | $18.53 (0.6%) | $18.77 | $18.16 | 686,320 | $1.91 B |
| 09/13/2024 | $18.03 | $18.34 (1.72%) | $18.35 | $18.00 | 616,700 | $1.89 B |
| 09/12/2024 | $17.77 | $17.80 (0.17%) | $17.88 | $17.55 | 641,200 | $1.83 B |
| 09/11/2024 | $17.80 | $17.70 (-0.56%) | $17.86 | $17.39 | 722,400 | $1.82 B |
| 09/10/2024 | $18.11 | $18.05 (-0.33%) | $18.11 | $17.65 | 817,400 | $1.86 B |
| 09/09/2024 | $18.28 | $18.00 (-1.53%) | $18.35 | $17.90 | 802,823 | $1.85 B |
| 09/06/2024 | $18.73 | $18.28 (-2.4%) | $18.83 | $18.18 | 552,200 | $1.88 B |
| 09/05/2024 | $19.05 | $18.67 (-1.99%) | $19.09 | $18.60 | 644,702 | $1.92 B |
| 09/04/2024 | $18.78 | $18.81 (0.16%) | $18.98 | $18.66 | 609,900 | $1.93 B |
| 09/03/2024 | $18.78 | $18.84 (0.32%) | $19.10 | $18.68 | 649,100 | $1.94 B |
| 08/30/2024 | $19.06 | $19.07 (0.05%) | $19.14 | $18.76 | 671,029 | $1.96 B |
| 08/29/2024 | $18.99 | $18.92 (-0.37%) | $19.16 | $18.66 | 566,341 | $1.95 B |
| 08/28/2024 | $18.57 | $18.85 (1.51%) | $18.98 | $18.50 | 791,940 | $1.94 B |
| 08/27/2024 | $18.83 | $18.69 (-0.74%) | $18.87 | $18.55 | 704,400 | $1.92 B |
| 08/26/2024 | $19.36 | $18.97 (-2.01%) | $19.59 | $18.95 | 1.51 M | $1.95 B |
| 08/23/2024 | $18.18 | $19.12 (5.17%) | $19.40 | $18.18 | 967,330 | $1.97 B |
| 08/22/2024 | $18.06 | $18.13 (0.39%) | $18.31 | $18.04 | 642,342 | $1.86 B |
| 08/21/2024 | $18.15 | $18.12 (-0.17%) | $18.15 | $17.94 | 620,840 | $1.86 B |
| 08/20/2024 | $18.06 | $17.94 (-0.66%) | $18.13 | $17.88 | 673,700 | $1.84 B |
| 08/19/2024 | $18.03 | $18.19 (0.89%) | $18.26 | $17.97 | 736,200 | $1.87 B |
| 08/16/2024 | $17.82 | $18.06 (1.35%) | $18.27 | $17.77 | 959,408 | $1.86 B |