PFS - Provident Financial Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202024.5924.6224.3824.4324.43126,300
Jan 16, 202024.4124.5724.3624.4624.46119,400
Jan 15, 202024.2924.4524.1524.2624.26121,100
Jan 14, 202024.2124.4224.0824.3824.38208,400
Jan 13, 202024.0724.2424.0624.2224.22135,100
Jan 10, 202024.1024.2324.0524.1424.14191,900
Jan 09, 202024.5124.5524.1324.1524.15235,500
Jan 08, 202024.0924.5324.0524.4124.41294,000
Jan 07, 202024.2024.3624.0624.1224.12177,200
Jan 06, 202024.2324.4424.2024.2524.25228,100
Jan 03, 202024.5424.7624.2424.5024.50355,200
Jan 02, 202024.8424.8424.3224.4624.46193,500
Dec 31, 201924.6924.8924.6524.6524.65256,700
Dec 30, 201924.6824.9324.5924.7424.74135,500
Dec 27, 201924.7524.7824.6124.6324.63130,500
Dec 26, 201924.7124.7824.6524.7624.76105,400
Dec 24, 201924.8724.8724.6224.6424.6484,100
Dec 23, 201925.1625.1624.8424.8424.84260,600
Dec 20, 201925.2425.2624.9625.0625.061,049,800
Dec 19, 201925.2625.2725.0825.1425.14106,900
Dec 18, 201925.2425.3125.1225.2325.23168,100
Dec 17, 201925.1325.1924.9825.1425.14219,200
Dec 16, 201924.9625.1124.8825.0025.00229,000
Dec 13, 201924.8925.0624.7624.8424.84159,300
Dec 12, 201924.6325.0624.6025.0025.00418,800
Dec 11, 201924.5024.6424.4524.6024.60265,100
Dec 10, 201924.4224.5824.3524.5024.50180,700
Dec 09, 201924.4624.5424.3524.4524.45243,900
Dec 06, 201924.4324.6124.3124.4024.40259,800
Dec 05, 201924.0724.2424.0124.1624.16219,300
Dec 04, 201924.0924.1423.8823.9223.92222,600
Dec 03, 201923.9123.9623.6423.7423.74115,700
Dec 02, 201924.3124.5124.0024.1124.11171,600
Nov 29, 201924.4124.4324.2624.3224.3255,300
Nov 27, 201924.6624.6724.3924.4524.45104,500
Nov 26, 201924.6024.8024.4024.6024.60227,600
Nov 25, 201924.2424.7024.1624.5024.50277,600
Nov 22, 201924.4124.4124.0924.1824.1898,700
Nov 21, 201924.6824.6824.2024.3324.33137,500
Nov 20, 201924.6524.7424.3224.5424.54210,300
Nov 19, 201924.9424.9724.7324.7924.79125,400
Nov 18, 201924.9024.9024.7424.7924.79124,900
Nov 15, 201924.9725.0324.7724.9724.97272,500
Nov 14, 201924.8124.9924.6824.8924.89148,600
Nov 14, 20190.23 Dividend
Nov 13, 201924.9725.1524.8725.0724.84116,100
Nov 12, 201925.1025.2124.9125.1824.95124,000
Nov 11, 201924.9725.1124.9225.0024.7795,000
Nov 08, 201925.1125.2824.9825.1124.8885,700
Nov 07, 201925.3025.3525.0825.1524.92102,500
Nov 06, 201925.3725.4125.0625.1024.87159,600
Nov 05, 201925.1425.4925.1025.3725.14148,500
Nov 04, 201925.2125.2124.8225.1324.90153,200
Nov 01, 201925.1425.1424.8624.9424.71134,300
Oct 31, 201924.9524.9624.5824.9524.72198,400
Oct 30, 201925.0525.2024.7425.1224.89154,500
Oct 29, 201925.1225.2925.1025.1624.93181,100
Oct 28, 201925.0225.4725.0225.1724.94203,200
Oct 25, 201925.0225.1724.9025.1224.89160,500
Oct 24, 201925.0625.0624.7124.9824.75240,600
Oct 23, 201925.1025.1024.8925.0124.78107,500
Oct 22, 201925.0425.2024.8625.0424.81113,300
Oct 21, 201925.0625.3424.9625.0324.80171,400
Oct 18, 201924.6124.9924.6124.8824.65123,000
Oct 17, 201924.5224.7524.5224.7224.49143,500
Oct 16, 201924.5624.6524.3724.4724.25129,200
Oct 15, 201924.3824.5724.3024.5024.28167,600
Oct 14, 201924.2124.3824.2024.3324.11105,100
Oct 11, 201924.2624.7324.2624.3224.10146,200
Oct 10, 201924.1924.3324.0724.0823.86115,400
Oct 09, 201924.1524.2323.9824.0923.8786,800
Oct 08, 201924.1124.2823.8523.9823.76147,700
Oct 07, 201924.2724.4524.2324.3324.11229,200
Oct 04, 201924.3724.3824.1624.3124.09135,100
Oct 03, 201924.2624.5524.1024.3224.1097,800
Oct 02, 201924.1624.4324.1024.4124.19137,400
Oct 01, 201924.6824.7924.1324.3124.09158,500
Sep 30, 201924.6524.7024.4524.5324.30216,500
Sep 27, 201924.8625.0024.6224.6424.41131,400
Sep 26, 201925.0125.1024.6524.7024.47111,600
Sep 25, 201924.9525.2324.9325.2224.99220,700
Sep 24, 201925.0625.1324.8324.9424.71198,200
Sep 23, 201924.9025.1524.7925.0024.77126,600
Sep 20, 201925.2225.3124.8324.9924.76685,200
Sep 19, 201925.3825.6725.1725.2525.02176,500
Sep 18, 201925.4325.6125.2225.4125.18166,500
Sep 17, 201925.4725.4925.1325.4725.24132,400
Sep 16, 201925.5825.7025.4025.6125.38175,400
Sep 13, 201925.6125.8625.4425.7825.54220,000
Sep 12, 201925.2025.5524.9725.4525.22205,100
Sep 11, 201924.9225.2824.4825.2625.03169,500
Sep 10, 201924.5124.8124.4124.7724.54165,900
Sep 09, 201924.2524.6524.2124.5324.30158,000
Sep 06, 201924.2724.3224.0724.1123.89115,700
Sep 05, 201924.1524.9224.1024.2724.05214,100
Sep 04, 201923.7423.9623.6023.9323.71236,400
Sep 03, 201923.6023.6923.3023.5723.35213,000
Aug 30, 201923.9623.9823.7023.8123.59184,800
Aug 29, 201923.8924.1123.7323.7723.55192,000
Aug 28, 201923.3523.9523.3523.7023.48227,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...