Advertisement
U.S. markets closed

Provident Financial Services, Inc. (PFS)

NYSE - NYSE Delayed Price. Currency in USD
14.57+0.19 (+1.32%)
At close: 04:00PM EDT
14.57 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.4214.6514.2414.5714.571,082,500
Mar 27, 202414.0314.3914.0214.3814.381,127,500
Mar 26, 202414.8614.9813.9113.9313.93824,300
Mar 25, 202414.9315.0714.8114.9214.92571,400
Mar 22, 202415.2515.2914.7714.8314.83529,200
Mar 21, 202415.0615.3915.0615.2215.22754,400
Mar 20, 202414.4315.1814.3715.0015.00570,900
Mar 19, 202414.4414.6414.4214.5014.50432,700
Mar 18, 202414.5614.7114.3114.4714.471,207,600
Mar 15, 202414.2314.6014.2314.5614.562,160,700
Mar 14, 202414.8314.8314.1414.2014.20558,300
Mar 13, 202415.0115.1814.7514.8214.82473,900
Mar 12, 202415.2615.2614.9115.0015.00401,800
Mar 11, 202415.1615.3415.1415.3415.34475,100
Mar 08, 202415.5815.6515.2115.2515.25412,200
Mar 07, 202415.3215.5015.2115.3215.32607,100
Mar 06, 202415.0515.3414.7815.0915.09837,300
Mar 05, 202414.5615.1614.5415.1515.15642,200
Mar 04, 202414.8715.0214.5614.6014.60552,300
Mar 01, 202414.9715.1214.6814.8314.83411,200
Feb 29, 202415.1015.2614.9715.0815.08478,600
Feb 28, 202414.9215.0514.7814.7814.78465,900
Feb 27, 202415.2515.3715.0315.0515.05431,000
Feb 26, 202415.0715.2414.9615.1115.11744,200
Feb 23, 202415.2015.4815.0515.2315.23591,600
Feb 22, 202415.3215.3415.0315.1915.19727,000
Feb 21, 202415.4415.4415.2515.3315.33864,600
Feb 20, 202415.4115.7615.4115.4615.46670,000
Feb 16, 202415.6715.9315.6215.6215.62640,300
Feb 15, 202415.4116.0515.4115.9815.98664,500
Feb 14, 202415.3715.5215.0115.3015.30592,400
Feb 13, 202415.3515.5414.9515.1515.15805,400
Feb 12, 202415.6516.1515.6515.9415.94644,400
Feb 09, 202415.1515.7215.0215.6515.65887,500
Feb 08, 202415.0515.1614.8315.1315.13611,400
Feb 08, 20240.24 Dividend
Feb 07, 202415.5515.5515.0015.3315.09740,200
Feb 06, 202415.7115.8915.3615.4315.19540,100
Feb 05, 202415.8815.9215.4015.7315.48491,300
Feb 02, 202415.8816.2215.8116.1215.87589,500
Feb 01, 202416.6616.7715.7016.2616.01740,600
Jan 31, 202417.4917.5716.5316.5516.291,144,000
Jan 30, 202417.8318.0317.7917.8717.59391,800
Jan 29, 202417.7517.9817.6717.9617.68504,600
Jan 26, 202418.0218.1917.4917.7617.48682,900
Jan 25, 202417.7917.8617.4517.6717.39684,600
Jan 24, 202417.6117.8417.5117.5517.28509,900
Jan 23, 202417.8917.8917.4517.4817.21534,200
Jan 22, 202417.2117.7417.2117.7317.45737,100
Jan 19, 202416.7217.0416.5617.0216.75615,400
Jan 18, 202416.8216.8416.5016.6316.37396,900
Jan 17, 202416.4416.7616.3716.7216.46604,100
Jan 16, 202416.7116.9116.6116.7516.49410,300
Jan 12, 202417.3617.4416.7816.9816.71341,000
Jan 11, 202417.3417.3916.9217.1816.91556,000
Jan 10, 202417.1517.5317.1017.5117.24435,200
Jan 09, 202417.2117.3717.1217.2516.98487,400
Jan 08, 202417.3817.6117.2717.5017.23484,100
Jan 05, 202417.3717.7817.3217.3917.12448,900
Jan 04, 202417.4817.7317.4117.5017.23466,800
Jan 03, 202417.9517.9517.4017.4117.14611,300
Jan 02, 202417.8818.3917.7418.1317.85571,600
Dec 29, 202318.3918.4318.0218.0317.75497,700
Dec 28, 202318.4618.6318.3618.4618.17375,000
Dec 27, 202318.5418.6918.4018.5518.26509,800
Dec 26, 202318.4218.6318.2718.5618.27389,500
Dec 22, 202318.3218.5518.2218.3018.01362,000
Dec 21, 202318.2218.2617.9518.1817.90447,600
Dec 20, 202318.2618.7717.9717.9817.70772,700
Dec 19, 202317.9718.4217.9718.1917.91593,000
Dec 18, 202318.1618.2217.8617.9217.64482,100
Dec 15, 202318.3418.4117.8918.0517.771,339,100
Dec 14, 202318.0818.5917.9418.2217.93769,600
Dec 13, 202316.6117.6216.4217.6117.33924,500
Dec 12, 202316.5516.7016.4016.5016.24405,500
Dec 11, 202316.6916.7216.5816.6116.35355,600
Dec 08, 202316.4516.7416.3716.6316.37442,300
Dec 07, 202316.1916.4716.1116.4416.18523,900
Dec 06, 202316.3216.7116.0516.0815.83400,400
Dec 05, 202316.2016.2316.0216.1515.90390,900
Dec 04, 202316.0116.4816.0116.3116.05625,700
Dec 01, 202315.1316.2915.0016.2415.99566,200
Nov 30, 202315.3115.4415.1415.2214.98377,600
Nov 29, 202315.1415.4515.1415.2615.02484,600
Nov 28, 202315.1015.1014.8515.0114.78385,400
Nov 27, 202315.1215.1614.8915.0714.83350,700
Nov 24, 202315.2415.3515.1115.2014.96157,500
Nov 22, 202315.4615.4615.1415.1714.93274,700
Nov 21, 202315.5515.5515.1915.2515.01324,000
Nov 20, 202315.6115.7915.4415.6315.39396,800
Nov 17, 202315.7015.8815.5715.6515.40390,900
Nov 16, 202315.8015.8115.2315.4815.24462,500
Nov 15, 202315.6916.0315.6915.7715.52659,800
Nov 14, 202314.9915.8914.9815.7715.52613,300
Nov 13, 202314.1514.4214.0514.3514.13326,900
Nov 10, 202314.4214.4514.1914.2814.06349,700
Nov 09, 202314.7414.8114.3014.3714.15441,400
Nov 09, 20230.24 Dividend
Nov 08, 202315.3015.3014.8414.9414.47349,300
Nov 07, 202315.4215.5015.2215.2414.76337,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...