U.S. Markets open in 1 hr 25 mins

Provident Financial Services, Inc. (PFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.76+0.18 (+0.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021------
Jul 29, 202121.8321.9621.5921.7621.76197,100
Jul 28, 202121.4521.7821.1021.5821.58163,400
Jul 27, 202121.0421.4520.9221.2721.27192,600
Jul 26, 202121.2621.5921.1321.2821.28130,100
Jul 23, 202121.1521.4720.9821.0721.07150,900
Jul 22, 202121.6221.6220.9821.0021.00140,000
Jul 21, 202121.7722.0321.6821.7421.74158,000
Jul 20, 202121.1021.8920.9521.4621.46351,200
Jul 19, 202121.2321.4720.8621.0421.04295,300
Jul 16, 202122.4222.4221.7221.7821.78192,600
Jul 15, 202121.7322.2721.7322.1722.17154,000
Jul 14, 202122.0222.3621.7721.9421.94169,100
Jul 13, 202122.3422.4121.8321.9521.95223,900
Jul 12, 202121.9522.4921.8522.4922.49316,900
Jul 09, 202122.1022.4121.9822.2322.23229,900
Jul 08, 202121.6021.9121.3921.6221.62351,300
Jul 07, 202121.8222.3921.8222.0622.06369,800
Jul 06, 202122.6522.6521.8122.1122.11199,600
Jul 02, 202123.1423.1422.6122.6622.66184,500
Jul 01, 202123.0923.2022.8623.1423.14254,300
Jun 30, 202122.7123.0322.7122.8922.89229,100
Jun 29, 202123.2323.2822.8022.9022.90220,600
Jun 28, 202123.6423.6422.7722.9722.97301,800
Jun 25, 202123.8023.8823.5423.8823.881,519,200
Jun 24, 202123.4523.7523.2023.7323.73230,400
Jun 23, 202123.4723.6523.2923.3123.31347,100
Jun 22, 202123.6423.7223.2023.4623.46186,500
Jun 21, 202123.2023.9323.2023.7423.74258,300
Jun 18, 202123.3923.9122.7422.9622.96679,200
Jun 17, 202125.0325.0323.7523.8523.85369,800
Jun 16, 202124.6525.1124.3124.9524.95205,300
Jun 15, 202124.6624.8624.3124.7724.77231,800
Jun 14, 202124.6924.9324.2524.5824.58218,500
Jun 11, 202124.7124.8724.4324.7124.71185,600
Jun 10, 202125.1525.2724.5024.5524.55225,600
Jun 09, 202125.1525.1524.7924.8624.86302,600
Jun 08, 202124.9625.4324.8725.3225.32159,300
Jun 07, 202125.2625.4825.1025.2325.23143,500
Jun 04, 202125.2325.5325.0325.2525.25199,600
Jun 03, 202125.1825.2624.9525.1925.19159,200
Jun 02, 202125.4225.4725.0725.1825.18171,200
Jun 01, 202125.4025.5825.2625.4725.47353,000
May 28, 202125.4425.4524.9525.2625.26269,800
May 27, 202125.0525.3724.8925.2725.27213,200
May 26, 202124.4624.8824.3024.8424.84189,700
May 25, 202125.2425.5524.3024.3424.34366,400
May 24, 202125.4825.4825.1325.2425.24165,600
May 21, 202125.1825.4825.1225.4025.40198,400
May 20, 202124.9625.0624.5225.0625.06239,900
May 19, 202124.7725.0224.3624.9524.95240,800
May 18, 202125.5525.7024.9624.9724.97182,500
May 17, 202125.2725.6225.0525.6125.61181,600
May 14, 202125.4525.4825.1325.4625.46230,400
May 13, 202124.0025.3424.0025.2825.28346,900
May 13, 20210.23 Dividend
May 12, 202125.2125.2124.2324.3724.14258,300
May 11, 202124.9025.2924.8425.0324.79303,300
May 10, 202125.2825.6224.9925.2224.98467,400
May 07, 202124.7625.2924.7025.2625.02267,000
May 06, 202124.8025.1324.4325.1124.87272,600
May 05, 202124.8024.8524.4324.7624.53221,400
May 04, 202124.2924.9024.1424.8224.59389,100
May 03, 202124.1424.5023.8224.2924.06747,700
Apr 30, 202123.6424.1123.3123.5723.35530,300
Apr 29, 202124.0024.1823.8724.0323.80469,500
Apr 28, 202123.7223.8623.4923.7023.48255,200
Apr 27, 202123.6823.7823.4823.7823.56222,600
Apr 26, 202123.7824.0023.6123.6423.42306,300
Apr 23, 202122.9523.7122.8623.6223.40339,500
Apr 22, 202123.0723.1722.8022.9222.70313,300
Apr 21, 202122.3423.0222.2822.9922.77278,200
Apr 20, 202123.0523.3322.2622.4822.27538,100
Apr 19, 202123.1223.3422.9823.2423.02262,800
Apr 16, 202123.5223.5223.0323.2823.06320,800
Apr 15, 202123.2423.2722.7023.2323.01210,300
Apr 14, 202122.7723.3322.6623.2022.98242,800
Apr 13, 202123.0023.0322.5222.8022.58296,800
Apr 12, 202123.0223.3022.9323.1422.92234,400
Apr 09, 202122.9623.1222.8423.0822.86310,200
Apr 08, 202122.4622.8222.1822.8222.60227,400
Apr 07, 202122.6022.8222.4722.6722.46336,100
Apr 06, 202122.6823.0022.5322.7222.51474,600
Apr 05, 202122.6222.9422.3922.7022.49427,600
Apr 01, 202122.2222.4922.0622.4522.24263,600
Mar 31, 202122.3122.5621.8822.2822.07596,400
Mar 30, 202122.1122.4822.0922.3222.11206,200
Mar 29, 202122.6122.9421.9321.9521.74242,000
Mar 26, 202122.3522.9222.3122.7722.56409,000
Mar 25, 202121.4822.1821.2622.0121.80286,200
Mar 24, 202121.7222.4421.5121.5221.32324,600
Mar 23, 202121.9422.2021.4421.5321.33372,300
Mar 22, 202122.9122.9122.0022.2822.07215,100
Mar 19, 202122.8223.1522.2323.0422.821,300,900
Mar 18, 202123.0323.6922.8323.0022.78341,600
Mar 17, 202122.9623.1422.6122.7622.55276,900
Mar 16, 202123.1023.1022.3022.7722.56302,300
Mar 15, 202123.6323.6822.9223.2523.03288,700
Mar 12, 202123.7424.2023.5323.7823.56326,600
Mar 11, 202123.3223.6623.0923.4923.27325,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...