5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+4.60%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+17.32%
1 YEAR PERFORMANCE
+25.31%
Provident Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $22.95 | $23.17 (0.96%) | $23.42 | $22.95 | 770.90 K | $3.02 B |
| 10/28/2026 | $23.19 | $23.12 (-0.3%) | $23.35 | $22.80 | 811.05 K | $3.01 B |
| 10/27/2026 | $23.34 | $23.23 (-0.47%) | $23.39 | $23.09 | 658.15 K | $3.03 B |
| 10/26/2026 | $23.32 | $23.22 (-0.43%) | $23.48 | $23.15 | 724.14 K | $3.03 B |
| 10/23/2026 | $22.97 | $23.24 (1.18%) | $23.26 | $22.88 | 840.62 K | $3.03 B |
| 10/22/2026 | $22.54 | $23.12 (2.57%) | $23.16 | $22.51 | 778.00 K | $3.01 B |
| 10/21/2026 | $22.64 | $22.54 (-0.44%) | $22.64 | $22.37 | 538.63 K | $2.94 B |
| 10/20/2026 | $22.25 | $22.53 (1.26%) | $22.71 | $22.25 | 700.80 K | $2.94 B |
| 10/19/2026 | $22.19 | $22.11 (-0.36%) | $22.28 | $22.10 | 618.80 K | $2.88 B |
| 10/16/2026 | $22.27 | $22.23 (-0.18%) | $22.57 | $22.12 | 885.40 K | $2.90 B |
| 10/15/2026 | $22.08 | $22.20 (0.54%) | $22.32 | $21.97 | 1.01 M | $2.89 B |
| 10/14/2026 | $21.70 | $21.96 (1.2%) | $22.07 | $21.67 | 1.76 M | $2.86 B |
| 10/13/2026 | $22.28 | $22.04 (-1.08%) | $22.37 | $21.96 | 601.30 K | $2.87 B |
| 10/12/2026 | $21.98 | $22.14 (0.73%) | $22.29 | $21.98 | 652.00 K | $2.89 B |
| 10/09/2026 | $22.12 | $22.09 (-0.14%) | $22.15 | $22.00 | 472.65 K | $2.88 B |
| 10/08/2026 | $21.87 | $22.22 (1.6%) | $22.24 | $21.84 | 862.63 K | $2.90 B |
| 10/07/2026 | $22.04 | $21.97 (-0.32%) | $22.11 | $21.80 | 843.90 K | $2.86 B |
| 10/06/2026 | $22.48 | $22.28 (-0.89%) | $22.61 | $22.20 | 622.20 K | $2.90 B |
| 10/05/2026 | $22.59 | $22.38 (-0.93%) | $22.63 | $22.28 | 1.05 M | $2.92 B |
| 10/02/2026 | $22.51 | $22.58 (0.31%) | $22.69 | $22.39 | 945.20 K | $2.94 B |
| 10/01/2026 | $21.99 | $22.35 (1.64%) | $22.36 | $21.66 | 1.30 M | $2.91 B |
| 09/30/2026 | $22.28 | $22.15 (-0.58%) | $22.43 | $22.00 | 870.70 K | $2.89 B |
| 09/29/2026 | $22.61 | $22.22 (-1.72%) | $22.65 | $22.13 | 796.10 K | $2.90 B |
| 09/28/2026 | $22.82 | $22.53 (-1.27%) | $22.83 | $22.49 | 796.02 K | $2.94 B |
| 09/25/2026 | $22.76 | $22.84 (0.35%) | $22.99 | $22.76 | 932.64 K | $2.98 B |
| 09/24/2026 | $22.52 | $22.67 (0.67%) | $22.72 | $22.36 | 656.05 K | $2.95 B |
| 09/23/2026 | $22.61 | $22.42 (-0.84%) | $22.70 | $22.42 | 832.40 K | $2.92 B |
| 09/22/2026 | $23.14 | $22.65 (-2.12%) | $23.17 | $22.65 | 903.41 K | $2.95 B |
| 09/21/2026 | $23.13 | $22.93 (-0.86%) | $23.22 | $22.93 | 601.11 K | $2.99 B |
| 09/18/2026 | $23.09 | $23.06 (-0.13%) | $23.11 | $22.79 | 1.94 M | $3.01 B |
| 09/17/2026 | $23.37 | $23.15 (-0.94%) | $23.46 | $23.07 | 693.81 K | $3.02 B |
| 09/16/2026 | $23.35 | $23.16 (-0.81%) | $23.43 | $22.69 | 1.64 M | $3.02 B |
| 09/15/2026 | $23.37 | $23.33 (-0.17%) | $23.64 | $23.30 | 908.12 K | $3.04 B |
| 09/14/2026 | $23.32 | $23.34 (0.09%) | $23.54 | $23.24 | 729.62 K | $3.04 B |
| 09/11/2026 | $23.56 | $23.30 (-1.1%) | $23.62 | $23.00 | 766.50 K | $3.04 B |
| 09/10/2026 | $23.09 | $23.32 (1%) | $23.33 | $22.86 | 628.93 K | $3.04 B |
| 09/09/2026 | $23.26 | $23.11 (-0.64%) | $23.40 | $23.05 | 776.23 K | $3.01 B |
| 09/08/2026 | $23.67 | $23.43 (-1.01%) | $23.72 | $23.42 | 732.05 K | $3.05 B |
| 09/04/2026 | $23.57 | $23.72 (0.64%) | $23.83 | $23.52 | 535.50 K | $3.09 B |
| 09/03/2026 | $23.59 | $23.56 (-0.13%) | $23.76 | $23.52 | 656.70 K | $3.07 B |
| 09/02/2026 | $23.11 | $23.39 (1.21%) | $23.62 | $23.07 | 735.50 K | $3.05 B |
| 09/01/2026 | $23.30 | $23.00 (-1.29%) | $23.40 | $22.90 | 814.80 K | $3.00 B |
| 08/31/2026 | $23.49 | $23.40 (-0.38%) | $23.49 | $23.24 | 759.20 K | $3.05 B |
| 08/28/2026 | $23.61 | $23.51 (-0.42%) | $23.69 | $23.43 | 873.90 K | $3.06 B |
| 08/27/2026 | $23.37 | $23.56 (0.81%) | $23.58 | $23.23 | 615.22 K | $3.07 B |
| 08/26/2026 | $23.54 | $23.53 (-0.04%) | $23.65 | $23.38 | 536.65 K | $3.07 B |
| 08/25/2026 | $23.65 | $23.46 (-0.8%) | $23.65 | $23.36 | 543.20 K | $3.06 B |
| 08/24/2026 | $23.70 | $23.57 (-0.55%) | $23.87 | $23.57 | 887.40 K | $3.07 B |
| 08/21/2026 | $23.83 | $23.71 (-0.5%) | $23.92 | $23.43 | 846.50 K | $3.09 B |
| 08/20/2026 | $23.61 | $23.69 (0.34%) | $23.74 | $23.49 | 786.30 K | $3.09 B |
| 08/19/2026 | $24.45 | $23.70 (-3.07%) | $24.56 | $23.66 | 898.00 K | $3.09 B |
| 08/18/2026 | $24.72 | $24.46 (-1.05%) | $24.72 | $24.32 | 604.20 K | $3.19 B |
| 08/17/2026 | $24.56 | $24.57 (0.04%) | $24.81 | $24.51 | 774.33 K | $3.20 B |
| 08/14/2026 | $24.69 | $24.64 (-0.2%) | $24.89 | $24.61 | 570.85 K | $3.21 B |
| 08/13/2026 | $25.09 | $25.01 (-0.32%) | $25.18 | $24.87 | 734.22 K | $3.26 B |
| 08/12/2026 | $24.93 | $24.88 (-0.2%) | $24.96 | $24.73 | 849.73 K | $3.24 B |
| 08/11/2026 | $24.44 | $24.74 (1.23%) | $24.75 | $24.31 | 603.90 K | $3.22 B |
| 08/10/2026 | $24.36 | $24.34 (-0.08%) | $24.61 | $24.16 | 860.60 K | $3.17 B |
| 08/07/2026 | $24.67 | $24.46 (-0.85%) | $24.73 | $24.45 | 760.70 K | $3.19 B |
| 08/06/2026 | $25.33 | $24.75 (-2.29%) | $25.33 | $24.72 | 969.00 K | $3.23 B |
| 08/05/2026 | $25.35 | $25.11 (-0.95%) | $25.35 | $25.06 | 899.10 K | $3.27 B |
| 08/04/2026 | $25.18 | $25.28 (0.4%) | $25.49 | $25.04 | 1.26 M | $3.29 B |
| 08/03/2026 | $24.67 | $25.18 (2.07%) | $25.28 | $24.67 | 1.02 M | $3.28 B |
| 07/31/2026 | $25.21 | $24.68 (-2.1%) | $25.23 | $24.47 | 1.46 M | $3.22 B |
| 07/30/2026 | $24.65 | $24.86 (0.85%) | $25.41 | $24.50 | 1.83 M | $3.24 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.
