-
5 DAY PERFORMANCE
-0.38% -
1 MONTH PERFORMANCE
-3.12% -
3 MONTH PERFORMANCE
+27.74% -
6 MONTH PERFORMANCE
+25.81% -
YEAR-TO-DATE PERFORMANCE
+1.66% -
1 YEAR PERFORMANCE
+19.88%
Provident Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.39 | $18.33 (-0.33%) | $18.56 | $18.19 | 441,958 | $1.89 B |
| 09/26/2024 | $18.55 | $18.12 (-2.32%) | $18.55 | $18.11 | 641,509 | $1.87 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 | $1.94 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 | $1.87 B |
| 08/21/2024 | $18.15 | $18.12 (-0.17%) | $18.15 | $17.94 | 620,840 | $1.87 B |
| 08/20/2024 | $18.06 | $17.94 (-0.66%) | $18.13 | $17.88 | 673,700 | $1.85 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 |
| 08/15/2024 | $17.88 | $18.07 (1.06%) | $18.36 | $17.75 | 1.15 M | $1.86 B |
| 08/14/2024 | $17.25 | $17.21 (-0.23%) | $17.25 | $16.89 | 554,432 | $1.77 B |
| 08/13/2024 | $17.22 | $17.14 (-0.46%) | $17.22 | $16.88 | 605,742 | $1.76 B |
| 08/12/2024 | $17.05 | $17.00 (-0.29%) | $17.33 | $16.83 | 1.35 M | $1.75 B |
| 08/09/2024 | $17.00 | $16.90 (-0.59%) | $17.09 | $16.62 | 968,840 | $1.74 B |
| 08/08/2024 | $16.90 | $17.04 (0.83%) | $17.05 | $16.69 | 1.94 M | $1.75 B |
| 08/07/2024 | $17.07 | $16.63 (-2.58%) | $17.19 | $16.61 | 746,341 | $1.71 B |
| 08/06/2024 | $16.72 | $16.80 (0.48%) | $17.03 | $16.51 | 936,200 | $1.73 B |
| 08/05/2024 | $16.38 | $16.75 (2.26%) | $16.91 | $16.13 | 1.07 M | $1.72 B |
| 08/02/2024 | $17.05 | $17.30 (1.47%) | $17.36 | $16.80 | 1.14 M | $1.78 B |
| 08/01/2024 | $18.58 | $17.77 (-4.36%) | $18.62 | $17.53 | 1.16 M | $1.83 B |
| 07/31/2024 | $18.78 | $18.54 (-1.28%) | $19.11 | $18.52 | 1.14 M | $1.91 B |
| 07/30/2024 | $18.84 | $18.85 (0.05%) | $18.93 | $18.66 | 994,100 | $1.94 B |
| 07/29/2024 | $19.10 | $18.64 (-2.41%) | $19.10 | $18.54 | 1.06 M | $1.92 B |
| 07/26/2024 | $18.14 | $19.01 (4.8%) | $19.16 | $17.31 | 1.09 M | $1.96 B |
| 07/25/2024 | $17.99 | $18.56 (3.17%) | $18.84 | $17.88 | 1.24 M | $1.91 B |
| 07/24/2024 | $18.22 | $18.00 (-1.21%) | $18.50 | $17.99 | 670,937 | $1.85 B |
| 07/23/2024 | $17.72 | $18.28 (3.16%) | $18.51 | $17.68 | 1.37 M | $1.88 B |
| 07/22/2024 | $17.60 | $17.88 (1.59%) | $17.98 | $17.33 | 815,135 | $1.35 B |
| 07/19/2024 | $17.54 | $17.74 (1.14%) | $17.96 | $17.49 | 829,465 | $1.34 B |
| 07/18/2024 | $17.78 | $17.63 (-0.84%) | $18.30 | $17.50 | 1.10 M | $1.33 B |
| 07/17/2024 | $17.33 | $17.98 (3.75%) | $18.14 | $17.33 | 1.01 M | $1.35 B |
| 07/16/2024 | $16.90 | $17.65 (4.44%) | $17.70 | $16.87 | 1.53 M | $1.33 B |
| 07/15/2024 | $16.32 | $16.72 (2.45%) | $16.97 | $16.32 | 1.58 M | $1.26 B |
| 07/12/2024 | $16.07 | $16.07 (0%) | $16.29 | $15.98 | 1.29 M | $1.21 B |
| 07/11/2024 | $15.49 | $15.95 (2.97%) | $16.04 | $15.43 | 3.40 M | $1.20 B |
| 07/10/2024 | $14.62 | $15.09 (3.21%) | $15.11 | $14.62 | 692,330 | $1.14 B |
| 07/09/2024 | $14.22 | $14.64 (2.95%) | $14.66 | $14.20 | 833,299 | $1.10 B |
| 07/08/2024 | $14.38 | $14.28 (-0.7%) | $14.45 | $14.16 | 747,736 | $1.07 B |
| 07/05/2024 | $14.50 | $14.22 (-1.93%) | $14.57 | $14.20 | 709,354 | $1.07 B |
| 07/03/2024 | $14.50 | $14.54 (0.28%) | $14.60 | $14.35 | 1.04 M | $1.09 B |
| 07/02/2024 | $14.34 | $14.54 (1.39%) | $14.56 | $14.32 | 569,818 | $1.09 B |
| 07/01/2024 | $14.30 | $14.35 (0.35%) | $14.41 | $14.14 | 778,597 | $1.08 B |