Provident Financial Services, Inc Common Stock (PFS)

22.94
+0.00 (0.00%)
NYSE · Last Trade: Nov 13th, 4:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202623.0623.1622.8622.94659,99722.70
11/11/202623.1423.1422.9423.04571,23822.80
11/10/202623.2823.3022.8923.15654,94022.91
11/09/202623.3423.4823.1423.291,322,64223.05
11/06/202622.8623.0522.6922.96879,57322.72
11/05/202623.8224.0622.8622.941,096,37122.70
11/04/202623.7124.1223.4323.521,139,03223.27
11/03/202623.5023.5623.1023.131,100,57722.89
11/02/202623.1823.7222.9923.551,280,14523.30
10/30/202623.0923.3122.8722.94955,93522.70
10/29/202622.9523.4222.9523.17770,90422.93
10/28/202623.1923.3522.8023.12811,04722.88
10/27/202623.3423.3923.0923.23658,14322.99
10/26/202623.3223.4823.1523.22724,13622.98
10/23/202622.9723.2522.8823.24840,62223.00
10/22/202622.5423.1622.5123.12777,96022.88
10/21/202622.6422.6422.3622.54538,63422.30
10/20/202622.2522.7022.2522.53700,78922.29
10/19/202622.1922.2722.0922.11618,76021.88
10/16/202622.2722.5722.1122.23885,40522.00
10/15/202622.0822.3221.9722.201,011,94321.97
10/14/202621.7022.0721.6721.961,762,41821.73
10/13/202622.2822.3721.9622.04601,29321.81
10/12/202621.9822.2921.9822.14652,00221.91
10/09/202622.1222.1522.0022.09472,64621.86
10/08/202621.8722.2421.8422.22862,62421.99
10/07/202622.0422.1121.8021.97843,87721.74
10/06/202622.4822.6122.2022.28622,18222.05
10/05/202622.5922.6322.2822.381,045,16122.15
10/02/202622.5122.6922.3922.58945,15822.34
10/01/202621.9922.3621.6622.351,298,25022.12
9/30/202622.2822.4322.0022.15870,68721.92
9/29/202622.6122.6522.1322.22796,09121.99
9/28/202622.8222.8322.4822.53796,01722.29
9/25/202622.7622.9922.7622.84932,63822.60
9/24/202622.5222.7222.3622.67656,04822.43
9/23/202622.6122.7022.4122.42832,50722.19
9/22/202623.1423.1722.6422.65903,40622.41
9/21/202623.1323.2222.9322.93601,11022.69
9/18/202623.0923.1122.7923.061,941,80822.82
9/17/202623.3723.4623.0723.15693,80722.91
9/16/202623.3523.4322.6923.161,639,22022.92
9/15/202623.3723.6423.3023.33908,12323.09
9/14/202623.3223.5423.2423.34729,61823.10
9/11/202623.5623.6223.0023.30766,49423.06
9/10/202623.0923.3222.8623.32628,92823.08
9/09/202623.2623.4023.0523.11776,23322.87
9/08/202623.6723.7223.4123.43732,04423.18
9/04/202623.5723.8323.5223.72535,47923.47
9/03/202623.5923.7623.5223.56656,65523.31
9/02/202623.1123.6223.0723.39735,45123.15
9/01/202623.3023.4022.9023.00814,76422.76
8/31/202623.4923.4923.2423.40759,45123.16
8/28/202623.6123.6923.4323.51873,89923.26
8/27/202623.3723.5723.2323.56615,21723.31
8/26/202623.5423.6423.3823.53536,64623.28
8/25/202623.6523.6523.3623.46543,20223.21
8/24/202623.7023.8723.5723.57887,38723.32
8/21/202623.8323.9123.4323.71846,47323.46
8/20/202623.6123.7323.4923.69786,27623.44
8/19/202624.4524.5623.6623.70897,98323.45
8/18/202624.7224.7224.3224.46604,18824.20
8/17/202624.5624.8124.5124.57774,33124.31
8/14/202624.6924.8924.6124.64570,84824.38
8/13/202625.0925.1824.8725.01734,22124.51