Provident Financial Services, Inc Common Stock (PFS)

21.04
-1.11 (-5.01%)
NYSE · Last Trade: Mar 1st, 5:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202621.7421.8920.8621.041,042,42421.04
2/26/202622.0222.3821.8422.15640,01922.15
2/25/202621.5021.9621.5021.91660,48821.91
2/24/202621.9622.1421.8021.90577,56221.90
2/23/202623.0323.1221.6521.93839,33221.93
2/20/202622.9823.1222.6223.08931,02923.08
2/19/202622.8623.0422.7422.95596,72322.95
2/18/202623.0823.4122.7922.97581,56422.97
2/17/202623.0223.2522.8723.08558,30023.08
2/13/202622.7423.0922.5022.96403,83422.96
2/12/202623.4823.6122.5822.98653,12122.74
2/11/202623.2623.6623.0423.25644,20823.01
2/10/202623.6823.8823.2023.40882,96923.16
2/09/202623.7323.9823.2723.65541,59623.40
2/06/202623.6523.9723.5823.791,780,75623.54
2/05/202623.2823.6523.2523.56983,15923.31
2/04/202623.2423.7122.9123.30986,11123.06
2/03/202622.7223.3622.3922.981,056,32122.74
2/02/202622.1422.9722.0322.701,068,02322.46
1/30/202622.2122.3521.9222.141,582,27121.91
1/29/202622.1522.3721.7022.221,567,07221.99
1/28/202621.4322.4621.2422.221,746,40021.99
1/27/202620.8621.1220.7320.831,079,95020.61
1/26/202620.5920.7620.2820.59642,30820.38
1/23/202621.1821.2820.4820.59778,42120.38
1/22/202621.1821.7121.1821.31994,46421.09
1/21/202620.0321.2019.9321.191,439,99020.97
1/20/202619.8220.0619.8019.86932,63019.65
1/16/202620.2020.3220.0820.151,009,45219.94
1/15/202619.8320.3619.8320.29752,89820.08
1/14/202619.5319.8919.4619.85842,05619.64
1/13/202619.8719.8719.5919.73674,33919.52
1/12/202619.8719.9919.7119.75748,76519.54
1/09/202620.4120.5720.0020.09700,08519.88
1/08/202619.9120.5419.8620.38920,95720.17
1/07/202620.0920.1319.7720.02772,03819.81
1/06/202620.0420.2719.9420.17724,77719.96
1/05/202619.6620.5019.6620.151,186,33919.94
1/02/202619.7419.8719.4619.75756,74619.54
12/31/202519.9319.9619.6619.75595,24219.54
12/30/202520.2520.2519.8719.89458,70619.68
12/29/202520.3920.4620.1920.25515,32420.04
12/26/202520.4920.4920.2520.36398,23920.15
12/24/202520.4020.5020.3720.49326,01420.28
12/23/202520.6820.7520.4220.45504,30720.24
12/22/202520.9221.0820.6120.70581,24220.48
12/19/202521.0921.2220.7420.911,638,41020.69
12/18/202521.1021.2520.9421.19915,18220.97
12/17/202520.8021.1620.5720.93958,22020.71
12/16/202521.1621.1920.7820.84902,19620.62
12/15/202521.2521.2920.9721.051,547,15620.83
12/12/202520.9521.0220.7321.021,184,83120.80
12/11/202520.6721.0920.5120.851,082,34720.63
12/10/202520.1421.0020.1420.681,587,27420.46
12/09/202520.0320.3420.0220.21634,83520.00
12/08/202520.1620.3120.0020.01696,01819.80
12/05/202519.9620.1119.9020.02741,44319.81
12/04/202519.9720.1319.9020.03459,69719.82
12/03/202519.5119.9619.5119.96656,18219.75
12/02/202519.5719.5919.3519.471,261,90219.27