NYSE : PFS
Provident Financial Services, Inc. — Price history
Financials · Banks - Regional · United States
Last price 23.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Provident Financial Services, Inc. (PFS) closed at 22.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.09 | 23.31 | 22.87 | 22.94 | 955,934 | -0.99% |
| 2026-10-29 | 22.95 | 23.42 | 22.95 | 23.17 | 770,904 | +0.22% |
| 2026-10-28 | 23.19 | 23.35 | 22.8 | 23.12 | 811,047 | -0.47% |
| 2026-10-27 | 23.34 | 23.39 | 23.09 | 23.23 | 658,146 | +0.04% |
| 2026-10-26 | 23.32 | 23.48 | 23.15 | 23.22 | 724,137 | -0.09% |
| 2026-10-23 | 22.97 | 23.255 | 22.875 | 23.24 | 840,621 | +0.52% |
| 2026-10-22 | 22.54 | 23.16 | 22.51 | 23.12 | 777,960 | +2.57% |
| 2026-10-21 | 22.64 | 22.64 | 22.365 | 22.54 | 538,634 | +0.04% |
| 2026-10-20 | 22.25 | 22.705 | 22.25 | 22.53 | 700,790 | +1.90% |
| 2026-10-19 | 22.19 | 22.275 | 22.095 | 22.11 | 618,760 | -0.54% |
| 2026-10-16 | 22.27 | 22.565 | 22.115 | 22.23 | 885,403 | +0.14% |
| 2026-10-15 | 22.08 | 22.32 | 21.97 | 22.2 | 1,011,943 | +1.09% |
| 2026-10-14 | 21.7 | 22.065 | 21.67 | 21.96 | 1,762,418 | -0.36% |
| 2026-10-13 | 22.28 | 22.366 | 21.96 | 22.04 | 601,293 | -0.45% |
| 2026-10-12 | 21.98 | 22.285 | 21.98 | 22.14 | 652,001 | +0.23% |
| 2026-10-09 | 22.12 | 22.15 | 22 | 22.09 | 472,592 | -0.59% |
| 2026-10-08 | 21.87 | 22.24 | 21.84 | 22.22 | 862,544 | +1.14% |
| 2026-10-07 | 22.04 | 22.105 | 21.8 | 21.97 | 829,446 | -1.39% |
| 2026-10-06 | 22.48 | 22.605 | 22.2 | 22.28 | 606,315 | -0.45% |
| 2026-10-05 | 22.59 | 22.63 | 22.28 | 22.38 | 1,044,074 | -0.89% |
| 2026-10-02 | 22.51 | 22.69 | 22.39 | 22.58 | 945,074 | +1.03% |
| 2026-10-01 | 21.99 | 22.355 | 21.66 | 22.35 | 1,292,778 | +0.90% |
| 2026-09-30 | 22.28 | 22.425 | 22 | 22.15 | 870,286 | -0.32% |
| 2026-09-29 | 22.61 | 22.65 | 22.13 | 22.22 | 767,263 | -1.38% |
| 2026-09-28 | 22.82 | 22.83 | 22.485 | 22.53 | 796,010 | -1.36% |
| 2026-09-25 | 22.76 | 22.99 | 22.76 | 22.84 | 901,474 | +0.75% |
| 2026-09-24 | 22.52 | 22.72 | 22.36 | 22.67 | 655,675 | +1.12% |
| 2026-09-23 | 22.61 | 22.704 | 22.415 | 22.42 | 807,351 | -1.02% |
| 2026-09-22 | 23.14 | 23.17 | 22.645 | 22.65 | 903,327 | -1.22% |
| 2026-09-21 | 23.13 | 23.22 | 22.93 | 22.93 | 601,082 | -0.56% |
| 2026-09-18 | 23.09 | 23.105 | 22.79 | 23.06 | 1,715,902 | -0.39% |
| 2026-09-17 | 23.37 | 23.46 | 23.07 | 23.15 | 691,920 | -0.04% |
| 2026-09-16 | 23.35 | 23.43 | 22.69 | 23.16 | 1,634,420 | -0.73% |
| 2026-09-15 | 23.37 | 23.635 | 23.3 | 23.33 | 877,153 | -0.04% |
| 2026-09-14 | 23.32 | 23.535 | 23.24 | 23.34 | 729,617 | +0.17% |
| 2026-09-11 | 23.56 | 23.62 | 23 | 23.3 | 766,490 | -0.09% |
| 2026-09-10 | 23.09 | 23.325 | 22.86 | 23.32 | 628,903 | +0.91% |
| 2026-09-09 | 23.26 | 23.4 | 23.045 | 23.11 | 776,232 | -1.37% |
| 2026-09-08 | 23.67 | 23.72 | 23.415 | 23.43 | 730,000 | -1.22% |
| 2026-09-04 | 23.57 | 23.83 | 23.52 | 23.72 | 535,476 | +0.68% |
| 2026-09-03 | 23.59 | 23.76 | 23.52 | 23.56 | 656,657 | +0.73% |
| 2026-09-02 | 23.11 | 23.62 | 23.07 | 23.39 | 735,452 | +1.70% |
| 2026-09-01 | 23.3 | 23.4 | 22.9 | 23 | 814,764 | -1.71% |
| 2026-08-31 | 23.49 | 23.49 | 23.24 | 23.4 | 759,185 | -0.47% |
| 2026-08-28 | 23.61 | 23.689 | 23.43 | 23.51 | 873,898 | -0.21% |
| 2026-08-27 | 23.37 | 23.575 | 23.23 | 23.56 | 615,218 | +0.13% |
| 2026-08-26 | 23.54 | 23.645 | 23.38 | 23.53 | 536,646 | +0.30% |
| 2026-08-25 | 23.65 | 23.65 | 23.355 | 23.46 | 543,203 | -0.47% |
| 2026-08-24 | 23.7 | 23.87 | 23.565 | 23.57 | 887,387 | -0.59% |
| 2026-08-21 | 23.83 | 23.915 | 23.43 | 23.71 | 846,472 | +0.08% |
| 2026-08-20 | 23.61 | 23.735 | 23.49 | 23.69 | 786,277 | -0.04% |
| 2026-08-19 | 24.45 | 24.56 | 23.66 | 23.7 | 897,986 | -3.11% |
| 2026-08-18 | 24.72 | 24.72 | 24.32 | 24.46 | 604,188 | -0.45% |
| 2026-08-17 | 24.56 | 24.81 | 24.51 | 24.57 | 774,332 | -0.28% |
| 2026-08-14 | 24.69 | 24.89 | 24.61 | 24.64 | 570,848 | -0.52% |
| 2026-08-13 | 25.09 | 25.18 | 24.87 | 25.01 | 734,221 | +0.52% |
| 2026-08-12 | 24.93 | 24.96 | 24.73 | 24.88 | 849,734 | +0.57% |
| 2026-08-11 | 24.44 | 24.75 | 24.305 | 24.74 | 603,854 | +1.64% |
| 2026-08-10 | 24.36 | 24.61 | 24.16 | 24.34 | 860,599 | -0.49% |
| 2026-08-07 | 24.67 | 24.73 | 24.45 | 24.46 | 760,698 | -1.17% |
| 2026-08-06 | 25.33 | 25.33 | 24.72 | 24.75 | 968,965 | -1.43% |
| 2026-08-05 | 25.35 | 25.35 | 25.055 | 25.11 | 899,054 | -0.67% |
| 2026-08-04 | 25.18 | 25.49 | 25.04 | 25.28 | 1,257,555 | +0.40% |
| 2026-08-03 | 24.67 | 25.28 | 24.67 | 25.18 | 1,022,566 | +2.03% |
| 2026-07-31 | 25.21 | 25.23 | 24.465 | 24.68 | 1,458,873 | -0.72% |
| 2026-07-30 | 24.65 | 25.41 | 24.5 | 24.86 | 1,833,907 | +3.28% |
| 2026-07-29 | 24.08 | 24.29 | 23.96 | 24.07 | 1,254,013 | -0.41% |
| 2026-07-28 | 23.96 | 24.29 | 23.96 | 24.17 | 987,119 | +1.30% |
| 2026-07-27 | 24.05 | 24.21 | 23.82 | 23.86 | 840,183 | -0.13% |
| 2026-07-24 | 23.79 | 24.15 | 23.695 | 23.89 | 960,104 | +0.55% |
| 2026-07-23 | 23.71 | 23.825 | 23.522 | 23.76 | 1,580,345 | -1.04% |
| 2026-07-22 | 24 | 24.025 | 23.67 | 24.01 | 957,536 | -0.12% |
| 2026-07-21 | 23.91 | 24.05 | 23.63 | 24.04 | 1,026,414 | +0.54% |
| 2026-07-20 | 24.18 | 24.305 | 23.83 | 23.91 | 1,080,864 | -0.66% |
| 2026-07-17 | 24.3 | 24.32 | 23.875 | 24.07 | 1,043,607 | -1.96% |
| 2026-07-16 | 23.69 | 24.56 | 23.69 | 24.55 | 1,083,223 | +3.94% |
| 2026-07-15 | 23.54 | 23.825 | 23.489 | 23.62 | 855,611 | +0.38% |
| 2026-07-14 | 23.54 | 23.66 | 23.35 | 23.53 | 701,530 | +0.09% |
| 2026-07-13 | 23.62 | 23.66 | 23.411 | 23.51 | 762,677 | -0.08% |
| 2026-07-10 | 23.47 | 23.735 | 23.4 | 23.53 | 981,344 | +0.68% |
| 2026-07-09 | 23.11 | 23.5 | 22.99 | 23.37 | 774,223 | +1.65% |
| 2026-07-08 | 23.41 | 23.41 | 22.85 | 22.99 | 1,044,010 | -2.38% |
| 2026-07-07 | 23.9 | 23.92 | 23.53 | 23.55 | 958,383 | -0.25% |
| 2026-07-06 | 23.5 | 23.73 | 23.4 | 23.61 | 603,893 | +0.30% |
| 2026-07-02 | 24.11 | 24.24 | 23.448 | 23.54 | 951,606 | -1.79% |
| 2026-07-01 | 23.565 | 24.235 | 23.565 | 23.97 | 1,171,180 | +1.40% |
| 2026-06-30 | 23.45 | 23.67 | 23.32 | 23.64 | 855,562 | +0.68% |
| 2026-06-29 | 23.61 | 23.61 | 23.23 | 23.48 | 1,120,149 | -0.68% |
| 2026-06-26 | 23.73 | 23.77 | 23.45 | 23.64 | 2,792,803 | +0.08% |
| 2026-06-25 | 23.4 | 23.72 | 23.23 | 23.62 | 1,005,158 | +1.07% |
| 2026-06-24 | 23.5 | 23.66 | 23.265 | 23.37 | 1,316,636 | -0.04% |
| 2026-06-23 | 23.04 | 23.42 | 22.875 | 23.38 | 1,069,094 | +1.61% |
| 2026-06-22 | 22.72 | 23.12 | 22.635 | 23.01 | 844,818 | +1.28% |
| 2026-06-18 | 22.76 | 22.945 | 22.61 | 22.72 | 2,218,389 | +0.49% |
| 2026-06-17 | 22.96 | 23.284 | 22.36 | 22.61 | 1,589,655 | -2.33% |
| 2026-06-16 | 23.25 | 23.43 | 22.98 | 23.15 | 1,440,724 | +0.26% |
| 2026-06-15 | 23.62 | 23.76 | 23.03 | 23.09 | 792,933 | -1.83% |
| 2026-06-12 | 23.43 | 23.6 | 23.38 | 23.52 | 760,448 | +1.16% |
| 2026-06-11 | 23.27 | 23.38 | 22.98 | 23.25 | 760,675 | +0.56% |
| 2026-06-10 | 23.17 | 23.35 | 23.02 | 23.12 | 781,766 | +0.70% |
| 2026-06-09 | 22.81 | 23.42 | 22.77 | 22.96 | 878,948 | +1.32% |
| 2026-06-08 | 22.43 | 22.87 | 22.43 | 22.66 | 827,008 | +0.71% |
| 2026-06-05 | 22.39 | 22.66 | 22.295 | 22.5 | 613,153 | +0.72% |
| 2026-06-04 | 21.79 | 22.38 | 21.79 | 22.34 | 764,437 | +3.71% |
| 2026-06-03 | 22.12 | 22.12 | 21.505 | 21.54 | 1,290,523 | -3.19% |
| 2026-06-02 | 21.8 | 22.35 | 21.714 | 22.25 | 849,730 | +1.88% |
| 2026-06-01 | 21.99 | 22.17 | 21.76 | 21.84 | 867,011 | -1.58% |
| 2026-05-29 | 22.13 | 22.455 | 22.09 | 22.19 | 1,199,228 | +0.14% |
| 2026-05-28 | 22.19 | 22.19 | 21.92 | 22.16 | 890,906 | -0.05% |
| 2026-05-27 | 22.5 | 22.55 | 22.06 | 22.17 | 857,660 | -1.16% |
| 2026-05-26 | 22.12 | 22.46 | 22.085 | 22.43 | 942,610 | +1.72% |
| 2026-05-22 | 22.3 | 22.395 | 22.03 | 22.05 | 805,364 | -1.12% |
| 2026-05-21 | 21.95 | 22.31 | 21.83 | 22.3 | 1,070,418 | +0.68% |
| 2026-05-20 | 21.82 | 22.34 | 21.633 | 22.15 | 897,435 | +2.07% |
| 2026-05-19 | 21.51 | 21.801 | 21.47 | 21.7 | 562,918 | -0.14% |
| 2026-05-18 | 21.54 | 21.87 | 21.43 | 21.73 | 839,253 | +1.26% |
| 2026-05-15 | 21.77 | 21.78 | 21.33 | 21.46 | 948,836 | -1.47% |
| 2026-05-14 | 21.99 | 22.21 | 21.925 | 22.02 | 804,621 | +1.19% |
| 2026-05-13 | 21.93 | 22.03 | 21.7 | 21.76 | 965,884 | -1.00% |
| 2026-05-12 | 22.11 | 22.11 | 21.62 | 21.98 | 988,139 | -0.50% |