Provident Financial Services Inc (PFS) Historical Stock Data
21.40 ↑0.55 (2.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFS is up 0.04% a day on average. There have been 15 days where Provident Financial Services Inc closed green and 15 days where PFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.99 | 21.40 | ↑$0.41 (1.95%) | 20.92 | 21.55 | 569.95K |
| 2024-11-21 | 20.89 | 20.85 | ↓$0.04 (-0.19%) | 20.70 | 21.22 | 480.13K |
| 2024-11-20 | 20.77 | 20.71 | ↓$0.06 (-0.29%) | 20.53 | 20.94 | 611.19K |
| 2024-11-19 | 20.86 | 20.94 | ↑$0.08 (0.38%) | 20.83 | 21.12 | 640.85K |
| 2024-11-18 | 21.44 | 21.16 | ↓$0.28 (-1.31%) | 21.14 | 21.59 | 550.41K |
| 2024-11-15 | 21.39 | 21.40 | ↑$0.01 (0.05%) | 20.91 | 21.55 | 637.64K |
| 2024-11-14 | 21.47 | 21.42 | ↓$0.05 (-0.23%) | 21.15 | 21.52 | 495.38K |
| 2024-11-13 | 21.61 | 21.32 | ↓$0.29 (-1.34%) | 21.30 | 21.89 | 525.45K |
| 2024-11-12 | 21.80 | 21.44 | ↓$0.36 (-1.65%) | 21.44 | 22.05 | 614.73K |
| 2024-11-11 | 21.70 | 21.86 | ↑$0.16 (0.74%) | 21.50 | 22.23 | 795.97K |
| 2024-11-08 | 21.26 | 21.18 | ↓$0.08 (-0.38%) | 21.08 | 21.49 | 1.06M |
| 2024-11-07 | 21.55 | 21.16 | ↓$0.39 (-1.81%) | 21.04 | 21.81 | 844.06K |
| 2024-11-06 | 20.78 | 21.79 | ↑$1.01 (4.86%) | 20.67 | 22.00 | 1.93M |
| 2024-11-05 | 18.64 | 19.04 | ↑$0.40 (2.15%) | 18.59 | 19.07 | 473.40K |
| 2024-11-04 | 18.70 | 18.55 | ↓$0.15 (-0.80%) | 18.29 | 18.75 | 400.29K |
| 2024-11-01 | 18.82 | 18.85 | ↑$0.03 (0.16%) | 18.60 | 18.89 | 624.51K |
| 2024-10-31 | 19.10 | 18.68 | ↓$0.42 (-2.20%) | 18.68 | 19.11 | 507.29K |
| 2024-10-30 | 18.98 | 19.03 | ↑$0.05 (0.26%) | 18.85 | 19.33 | 606.83K |
| 2024-10-29 | 19.25 | 19.20 | ↓$0.05 (-0.26%) | 19.06 | 19.30 | 363.37K |
| 2024-10-28 | 18.92 | 19.32 | ↑$0.40 (2.11%) | 18.82 | 19.38 | 418.01K |
| 2024-10-25 | 19.17 | 18.68 | ↓$0.49 (-2.56%) | 18.55 | 19.22 | 396.39K |
| 2024-10-24 | 19.07 | 19.05 | ↓$0.02 (-0.10%) | 18.71 | 19.19 | 496.27K |
| 2024-10-23 | 18.66 | 19.07 | ↑$0.41 (2.20%) | 18.66 | 19.08 | 597.74K |
| 2024-10-22 | 18.62 | 18.79 | ↑$0.17 (0.91%) | 18.55 | 18.83 | 382.54K |
| 2024-10-21 | 19.52 | 18.61 | ↓$0.91 (-4.66%) | 18.58 | 19.52 | 438.53K |
| 2024-10-18 | 19.89 | 19.52 | ↓$0.37 (-1.86%) | 19.48 | 19.89 | 474.12K |
| 2024-10-17 | 19.62 | 19.91 | ↑$0.29 (1.48%) | 19.58 | 19.94 | 388.80K |
| 2024-10-16 | 19.64 | 19.73 | ↑$0.09 (0.46%) | 19.53 | 19.94 | 448.41K |
| 2024-10-15 | 19.10 | 19.43 | ↑$0.33 (1.73%) | 18.96 | 19.97 | 679.57K |
| 2024-10-14 | 18.82 | 19.08 | ↑$0.26 (1.38%) | 18.68 | 19.19 | 499.88K |
Create an account or log in to view more rows.
$PFS Growth/Value
$PFS shorters eat my shit
$PFS I hate this company.
$PFS is it Monday yet?
$PFS all in
$PFS come back next earning
$PFS low volume today isn’t necessarily a bad thing
$PFS LOL
$PFS time will come
$PFS Come on.. Let it fall.. buy later bulls