Home

Provident Financial Services, Inc Common Stock (PFS)

16.24
+0.00 (0.00%)
NYSE · Last Trade: Jun 17th, 7:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Provident Financial Services, Inc Common Stock (PFS)

DateOpenHighLowCloseVolumeAdjusted Close
6/16/202516.6616.6616.1816.24483,09816.24
6/13/202516.7016.8116.4016.43533,32516.43
6/12/202516.9816.9816.7916.93415,87616.93
6/11/202517.1917.2316.9517.08642,20517.08
6/10/202516.9117.2216.8217.08394,65717.08
6/09/202516.8217.0416.7016.87876,25616.87
6/06/202516.7916.8616.5716.77628,90916.77
6/05/202516.5116.6216.3916.50478,18916.50
6/04/202516.7416.8016.4516.54558,12216.54
6/03/202516.3816.8116.2516.77436,45416.77
6/02/202516.6116.6116.3016.40616,07116.40
5/30/202516.7016.8216.5516.70591,91716.70
5/29/202516.6616.8016.5216.80383,42316.80
5/28/202516.8216.9216.5916.59363,18316.59
5/27/202516.6616.9016.5016.89383,15116.89
5/23/202516.3216.6116.3216.50459,15716.50
5/22/202516.6717.0216.6216.69892,34416.69
5/21/202517.0417.1816.7716.78593,68216.78
5/20/202517.3417.4217.2517.31380,52017.31
5/19/202517.2417.4017.2017.35447,42917.35
5/16/202517.5917.5917.3417.50919,61417.50
5/15/202517.7017.9017.6817.86415,63117.62
5/14/202517.9117.9617.6917.70479,03317.46
5/13/202517.9318.1017.7217.98580,90017.74
5/12/202517.7318.0817.7317.81609,67317.57
5/09/202517.2117.3317.1117.11754,45116.88
5/08/202517.0017.3316.9317.20401,63316.97
5/07/202516.9617.1016.7316.80496,10316.57
5/06/202516.7617.0216.7116.80401,93416.57
5/05/202516.8617.1916.8417.00416,68816.77
5/02/202516.9617.2516.7417.09562,86116.86
5/01/202516.3916.8616.2716.69708,00916.47
4/30/202516.3016.5616.1316.37624,87416.15
4/29/202516.4516.7016.3916.64538,76616.42
4/28/202516.4716.5716.2516.53619,41616.31
4/25/202517.0517.0516.1016.541,087,67516.32
4/24/202516.2916.9116.1916.881,066,00516.65
4/23/202516.5016.7716.1916.37785,74516.15
4/22/202515.7716.0515.4716.01621,30115.79
4/21/202515.3215.5315.2515.51575,48615.30
4/17/202515.2215.5715.1215.491,286,71215.28
4/16/202515.3115.5015.0415.241,256,72015.04
4/15/202515.0115.6015.0115.35913,54815.14
4/14/202514.9315.1114.5214.99784,32614.79
4/11/202514.7114.8014.3414.69875,45514.49
4/10/202515.5215.5514.4714.84900,80114.64
4/09/202514.7216.3414.5515.901,406,49715.69
4/08/202515.8515.8514.7414.981,116,33414.78
4/07/202514.9516.0014.8015.311,221,75815.10
4/04/202515.2415.5014.7215.491,144,65915.28
4/03/202516.6516.8715.9416.01969,99515.79
4/02/202516.9517.6016.9517.601,083,52017.36
4/01/202516.9517.3416.9017.19961,11016.96
3/31/202516.7917.1816.7917.17814,13816.94
3/28/202517.3917.3916.9317.07326,10316.84
3/27/202517.3517.4917.2017.39427,30317.16
3/26/202517.5617.7417.2517.34411,32217.11
3/25/202517.5017.6317.3817.44632,78917.21
3/24/202517.2217.5017.0717.39622,10917.16
3/21/202516.8717.0516.7216.921,920,26416.69
3/20/202516.9117.2916.9116.97583,68916.74
3/19/202517.0117.3016.9317.10608,60216.87
3/18/202516.9417.0816.7517.01738,29316.78
3/17/202517.1517.2517.0517.08563,09316.85