Provident Financial Services (PFS)
NYSE:PFS
Want to see PFS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
21.82
22.34
21.63
22.15
22.15
+2.07%
897,435
0.94
May 19, 2026
21.51
21.80
21.47
21.70
21.70
-0.14%
562,918
0.59
May 18, 2026
21.54
21.87
21.43
21.73
21.73
+1.26%
839,253
0.88
May 15, 2026
21.77
21.78
21.33
21.46
21.46
-1.47%
948,836
1.00
May 14, 2026
21.99
22.21
21.93
22.02
21.78
+1.20%
804,621
0.86
May 13, 2026
21.93
22.03
21.70
21.76
21.52
-1.00%
965,884
1.04
May 12, 2026
22.11
22.11
21.62
21.98
21.74
-0.50%
988,139
1.07
May 11, 2026
22.50
22.53
21.99
22.09
21.85
-1.38%
1,019,266
1.11
May 08, 2026
22.48
22.58
22.36
22.40
22.16
-0.36%
806,529
0.88
May 07, 2026
22.75
22.80
22.43
22.48
22.23
-0.62%
929,481
1.02
May 06, 2026
22.64
22.88
22.58
22.62
22.37
+0.44%
1,500,178
1.64
May 05, 2026
22.33
22.66
22.31
22.52
22.27
+1.21%
694,818
0.76
May 04, 2026
22.35
22.55
22.13
22.25
22.01
-0.58%
948,646
1.03
May 01, 2026
22.66
22.71
22.28
22.38
22.14
-1.32%
1,329,920
1.45
Apr 30, 2026
22.33
22.85
21.94
22.68
22.43
+1.16%
1,904,051
2.11
Apr 29, 2026
22.90
23.07
22.40
22.42
22.18
-2.48%
1,115,157
1.23
Apr 28, 2026
23.01
23.16
22.88
22.99
22.74
+0.79%
966,494
1.05
Apr 27, 2026
22.38
22.95
21.72
22.81
22.56
+2.01%
1,039,526
1.12
Apr 24, 2026
22.72
22.77
22.29
22.36
22.12
-1.72%
778,414
0.83
Apr 23, 2026
22.58
22.80
22.37
22.75
22.50
+1.25%
851,075
0.91
Apr 22, 2026
22.46
22.61
22.22
22.47
22.23
+0.45%
711,817
0.76
Apr 21, 2026
22.86
22.92
22.27
22.37
22.13
-2.06%
930,300
1.00
Apr 20, 2026
22.75
23.00
22.70
22.84
22.59
0.00%
747,940
0.79
Apr 17, 2026
22.54
23.05
22.44
22.84
22.59
+2.70%
983,199
1.04
Apr 16, 2026
22.23
22.42
22.12
22.24
22.00
-0.31%
904,984
0.97
Apr 15, 2026
22.32
22.43
22.06
22.31
22.07
-0.09%
877,817
0.94
Apr 14, 2026
22.24
22.43
21.99
22.33
22.09
+0.05%
953,106
1.03
Apr 13, 2026
21.97
22.35
21.73
22.32
22.08
+1.22%
1,140,340
1.23
Apr 10, 2026
22.38
22.48
21.95
22.05
21.81
-1.83%
802,777
0.87
Apr 09, 2026
21.98
22.68
21.92
22.46
22.22
+1.81%
1,379,670
1.51
Apr 08, 2026
22.16
22.40
22.04
22.06
21.82
+2.08%
1,229,426
1.36
Apr 07, 2026
21.40
21.75
21.28
21.61
21.37
+0.61%
873,297
0.97
Apr 06, 2026
21.18
21.51
21.08
21.48
21.25
+0.84%
597,590
0.66
Apr 03, 2026
21.01
21.32
20.89
21.30
21.07
0.00%
0
0.00
Apr 02, 2026
21.01
21.32
20.89
21.30
21.07
+0.09%
856,745
0.93
Apr 01, 2026
21.19
21.53
21.19
21.28
21.05
+0.57%
588,943
0.64
Mar 31, 2026
21.08
21.27
20.82
21.16
20.93
+1.73%
959,260
1.05
Mar 30, 2026
20.75
20.95
20.62
20.80
20.57
+1.02%
893,495
0.99
Mar 27, 2026
20.80
20.81
20.50
20.59
20.37
-1.58%
822,714
0.91
Mar 26, 2026
20.74
20.97
20.64
20.92
20.69
+0.19%
721,351
0.80
Mar 25, 2026
21.09
21.15
20.76
20.88
20.65
+0.19%
773,639
0.87
Mar 24, 2026
20.45
21.02
20.38
20.84
20.61
+0.92%
906,286
1.03
Mar 23, 2026
20.76
21.19
20.53
20.65
20.42
+1.77%
1,658,190
1.94
Mar 20, 2026
20.30
20.50
20.04
20.29
20.07
+0.09%
2,219,216
2.68
Mar 19, 2026
20.03
20.41
19.91
20.27
20.05
+0.70%
899,380
1.09
Mar 18, 2026
20.34
20.44
20.02
20.13
19.91
-1.03%
1,223,105
1.47
Mar 17, 2026
20.66
20.66
20.20
20.34
20.12
-0.14%
671,143
0.80
Mar 16, 2026
20.61
20.75
20.37
20.37
20.15
+0.04%
799,531
0.96
Mar 13, 2026
20.54
20.69
20.17
20.36
20.14
-0.19%
639,534
0.76
Mar 12, 2026
20.43
20.73
19.95
20.40
20.18
-0.59%
773,455
0.91
Rows: