Provident Financial Services, Inc Common Stock (PFS)

22.19
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0022.4522.0922.191,199,22822.19
5/28/202622.1922.1921.9222.16890,90622.16
5/27/202622.5022.5522.0622.17857,66122.17
5/26/202622.1222.4622.0922.43942,61122.43
5/22/202622.3022.3922.0322.05805,36522.05
5/21/202621.9522.3121.8322.301,070,41822.30
5/20/202621.8222.3421.6322.15897,43522.15
5/19/202621.5121.8021.4721.70562,91721.70
5/18/202621.5421.8721.4321.73839,25421.73
5/15/202621.7721.7821.3321.46948,83721.46
5/14/202621.9922.2121.9322.02804,62121.78
5/13/202621.9322.0321.7021.76965,88521.52
5/12/202622.1122.1121.6221.98988,13521.74
5/11/202622.5022.5321.9922.091,019,26721.85
5/08/202622.4822.5822.3622.40806,52922.16
5/07/202622.7522.8022.4322.48929,48222.23
5/06/202622.6422.8822.5822.621,500,17822.37
5/05/202622.3322.6622.3122.52694,81922.27
5/04/202622.3522.5522.1322.25948,64622.01
5/01/202622.6622.7122.2822.381,329,92122.14
4/30/202622.3322.8421.9422.681,904,05122.43
4/29/202622.9023.0722.4022.421,115,15822.18
4/28/202623.0123.1622.8822.99966,49422.74
4/27/202622.3822.9521.7222.811,039,52722.56
4/24/202622.7222.7722.2922.36778,41422.12
4/23/202622.5822.8022.3722.75851,07522.50
4/22/202622.4622.6122.2222.47711,81822.23
4/21/202622.8622.9222.2722.37930,30022.13
4/20/202622.7523.0022.7022.84747,94122.59
4/17/202622.5423.0522.4422.84983,19922.59
4/16/202622.2322.4222.1222.24904,98522.00
4/15/202622.3222.4322.0622.31877,81822.07
4/14/202622.2422.4321.9922.33953,10722.09
4/13/202621.9722.3421.7322.321,140,34122.08
4/10/202622.3822.4821.9522.05802,77721.81
4/09/202621.9822.6821.9122.461,379,66522.22
4/08/202622.1622.3922.0422.061,229,42721.82
4/07/202621.4021.7521.2821.61873,29821.37
4/06/202621.1821.5121.0821.48597,58821.25
4/02/202621.0121.3220.8921.30856,74821.07
4/01/202621.1921.5321.1921.28588,94421.05
3/31/202621.0821.2720.8221.16959,26020.93
3/30/202620.7520.9520.6220.80893,49520.57
3/27/202620.8020.8120.5020.59822,71420.37
3/26/202620.7420.9620.6420.92721,35120.69
3/25/202621.0921.1520.7620.88773,64020.65
3/24/202620.4521.0220.3820.84906,28720.61
3/23/202620.7621.1920.5320.651,658,19120.42
3/20/202620.3020.5020.0420.292,219,52420.07
3/19/202620.0320.4119.9120.27899,38120.05
3/18/202620.3420.4420.0220.131,223,10619.91
3/17/202620.6620.6620.2020.34671,14420.12
3/16/202620.6120.7520.3720.37799,53220.15
3/13/202620.5420.6920.1720.36639,53520.14
3/12/202620.4320.7319.9520.40773,45620.18
3/11/202620.8120.9020.3620.521,015,54720.30
3/10/202620.8421.3920.6820.911,126,56320.68
3/09/202620.5221.0019.8920.811,272,47420.58
3/06/202620.6420.9620.3120.921,106,95520.69
3/05/202621.3221.4421.0121.25951,68521.02
3/04/202621.5121.6821.3921.55710,56321.32
3/03/202620.9021.5520.7021.421,337,24321.19
3/02/202620.6621.5320.4721.501,630,65421.27