Provident Financial Services, Inc.PFSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.20 | $20.32 | $20.08 | $20.15 | 1.01M |
| 1/15/2026 | $19.83 | $20.36 | $19.83 | $20.29 | 752,900 |
| 1/14/2026 | $19.53 | $19.90 | $19.46 | $19.85 | 842,100 |
| 1/13/2026 | $19.87 | $19.87 | $19.60 | $19.73 | 674,339 |
| 1/12/2026 | $19.87 | $19.99 | $19.72 | $19.75 | 748,800 |
| 1/9/2026 | $20.41 | $20.57 | $20.00 | $20.09 | 700,100 |
| 1/8/2026 | $19.91 | $20.54 | $19.86 | $20.38 | 921,100 |
| 1/7/2026 | $20.09 | $20.13 | $19.77 | $20.02 | 772,038 |
| 1/6/2026 | $20.04 | $20.27 | $19.94 | $20.17 | 724,800 |
| 1/5/2026 | $19.66 | $20.50 | $19.66 | $20.15 | 1.19M |
| 1/2/2026 | $19.74 | $19.87 | $19.47 | $19.75 | 756,746 |
| 12/31/2025 | $19.93 | $19.96 | $19.67 | $19.75 | 595,242 |
| 12/30/2025 | $20.25 | $20.25 | $19.87 | $19.89 | 458,706 |
| 12/29/2025 | $20.39 | $20.46 | $20.19 | $20.25 | 515,324 |
| 12/26/2025 | $20.49 | $20.49 | $20.25 | $20.36 | 398,239 |
| 12/24/2025 | $20.40 | $20.50 | $20.37 | $20.49 | 326,014 |
| 12/23/2025 | $20.68 | $20.76 | $20.42 | $20.45 | 504,307 |
| 12/22/2025 | $20.92 | $21.08 | $20.62 | $20.70 | 581,242 |
| 12/19/2025 | $21.09 | $21.22 | $20.74 | $20.91 | 1.64M |
| 12/18/2025 | $21.10 | $21.25 | $20.94 | $21.19 | 915,200 |
| 12/17/2025 | $20.80 | $21.16 | $20.57 | $20.93 | 949,284 |
| 12/16/2025 | $21.16 | $21.19 | $20.78 | $20.84 | 902,200 |
| 12/15/2025 | $21.25 | $21.29 | $20.97 | $21.05 | 1.55M |
| 12/12/2025 | $20.95 | $21.02 | $20.73 | $21.02 | 1.18M |
| 12/11/2025 | $20.67 | $21.09 | $20.51 | $20.85 | 1.08M |
| 12/10/2025 | $20.14 | $21.00 | $20.14 | $20.68 | 1.59M |
| 12/9/2025 | $20.03 | $20.35 | $20.02 | $20.21 | 634,840 |
| 12/8/2025 | $20.16 | $20.31 | $20.00 | $20.01 | 706,800 |
| 12/5/2025 | $19.96 | $20.11 | $19.90 | $20.02 | 741,443 |
| 12/4/2025 | $19.97 | $20.13 | $19.90 | $20.03 | 459,700 |
| 12/3/2025 | $19.51 | $19.96 | $19.51 | $19.96 | 656,200 |
| 12/2/2025 | $19.57 | $19.60 | $19.35 | $19.47 | 1.26M |
| 12/1/2025 | $19.13 | $19.48 | $19.11 | $19.43 | 708,600 |
| 11/28/2025 | $19.25 | $19.38 | $19.09 | $19.18 | 546,400 |
| 11/26/2025 | $19.38 | $19.52 | $19.25 | $19.25 | 1.42M |
| 11/25/2025 | $18.99 | $19.66 | $18.85 | $19.45 | 1.60M |
| 11/24/2025 | $18.84 | $18.92 | $18.61 | $18.79 | 1.50M |
| 11/21/2025 | $18.20 | $19.02 | $18.16 | $18.88 | 992,628 |
| 11/20/2025 | $18.34 | $18.58 | $18.06 | $18.06 | 763,004 |
| 11/19/2025 | $18.06 | $18.23 | $17.93 | $18.13 | 702,300 |
| 11/18/2025 | $17.72 | $18.10 | $17.72 | $18.01 | 698,700 |
| 11/17/2025 | $18.48 | $18.55 | $17.70 | $17.77 | 894,800 |
| 11/14/2025 | $18.51 | $18.58 | $18.15 | $18.54 | 578,005 |
| 11/13/2025 | $18.75 | $19.03 | $18.61 | $18.75 | 951,900 |
| 11/12/2025 | $18.94 | $19.24 | $18.79 | $18.79 | 814,500 |
| 11/11/2025 | $18.66 | $19.03 | $18.59 | $18.86 | 727,209 |
| 11/10/2025 | $18.71 | $18.84 | $18.54 | $18.62 | 773,900 |
| 11/7/2025 | $18.23 | $18.69 | $18.15 | $18.67 | 628,400 |
| 11/6/2025 | $18.35 | $18.48 | $18.24 | $18.30 | 665,600 |
| 11/5/2025 | $18.29 | $18.68 | $18.28 | $18.49 | 795,222 |
| 11/4/2025 | $18.32 | $18.41 | $18.07 | $18.29 | 848,900 |
| 11/3/2025 | $18.22 | $18.44 | $17.97 | $18.44 | 669,639 |
| 10/31/2025 | $18.29 | $18.44 | $18.14 | $18.29 | 756,800 |
| 10/30/2025 | $18.28 | $18.83 | $18.08 | $18.49 | 932,014 |
| 10/29/2025 | $18.72 | $19.01 | $18.32 | $18.56 | 814,835 |
| 10/28/2025 | $18.94 | $18.96 | $18.66 | $18.91 | 470,224 |
| 10/27/2025 | $19.04 | $19.13 | $18.84 | $18.99 | 462,141 |
| 10/24/2025 | $18.79 | $19.06 | $18.74 | $18.99 | 358,500 |
| 10/23/2025 | $18.72 | $18.74 | $18.36 | $18.52 | 486,216 |
| 10/22/2025 | $18.79 | $18.98 | $18.66 | $18.82 | 463,300 |
| 10/21/2025 | $18.56 | $18.78 | $18.38 | $18.68 | 464,200 |