Provident Financial Services Inc (PFS) Historical Stock Data
18.28 ↓0.39 (-2.09%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PFS is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 18.73 | 18.28 | ↓$0.45 (-2.40%) | 18.18 | 18.83 | 552.18K |
| 2024-09-05 | 19.05 | 18.67 | ↓$0.38 (-1.99%) | 18.60 | 19.09 | 644.70K |
| 2024-09-04 | 18.78 | 18.81 | ↑$0.03 (0.16%) | 18.66 | 18.98 | 609.89K |
| 2024-09-03 | 18.78 | 18.84 | ↑$0.06 (0.32%) | 18.68 | 19.10 | 649.07K |
| 2024-08-30 | 19.06 | 19.07 | ↑$0.01 (0.05%) | 18.76 | 19.14 | 671.03K |
| 2024-08-29 | 18.99 | 18.92 | ↓$0.07 (-0.37%) | 18.66 | 19.16 | 566.34K |
| 2024-08-28 | 18.57 | 18.85 | ↑$0.28 (1.51%) | 18.50 | 18.98 | 791.94K |
| 2024-08-27 | 18.83 | 18.69 | ↓$0.14 (-0.74%) | 18.55 | 18.87 | 704.38K |
| 2024-08-26 | 19.36 | 18.97 | ↓$0.39 (-2.01%) | 18.95 | 19.59 | 1.51M |
| 2024-08-23 | 18.18 | 19.12 | ↑$0.94 (5.17%) | 18.18 | 19.40 | 0.97M |
| 2024-08-21 | 18.15 | 18.12 | ↓$0.03 (-0.17%) | 17.94 | 18.15 | 620.84K |
| 2024-08-20 | 18.06 | 17.94 | ↓$0.12 (-0.66%) | 17.88 | 18.13 | 673.65K |
| 2024-08-19 | 18.03 | 18.19 | ↑$0.16 (0.89%) | 17.97 | 18.26 | 736.20K |
| 2024-08-16 | 17.82 | 18.06 | ↑$0.24 (1.35%) | 17.77 | 18.27 | 0.96M |
| 2024-08-15 | 17.88 | 18.07 | ↑$0.19 (1.06%) | 17.75 | 18.36 | 1.15M |
| 2024-08-14 | 17.25 | 17.21 | ↓$0.04 (-0.23%) | 16.89 | 17.25 | 554.43K |
| 2024-08-13 | 17.22 | 17.14 | ↓$0.08 (-0.46%) | 16.88 | 17.22 | 605.74K |
| 2024-08-12 | 17.05 | 17.00 | ↓$0.05 (-0.29%) | 16.83 | 17.33 | 1.35M |
| 2024-08-09 | 17.00 | 16.90 | ↓$0.10 (-0.59%) | 16.62 | 17.09 | 0.97M |
| 2024-08-08 | 16.90 | 17.04 | ↑$0.14 (0.83%) | 16.69 | 17.05 | 1.94M |
| 2024-08-07 | 17.07 | 16.63 | ↓$0.44 (-2.58%) | 16.61 | 17.19 | 746.34K |
| 2024-08-06 | 16.72 | 16.80 | ↑$0.08 (0.48%) | 16.51 | 17.03 | 0.94M |
| 2024-08-05 | 16.38 | 16.75 | ↑$0.37 (2.26%) | 16.13 | 16.91 | 1.07M |
| 2024-08-02 | 17.05 | 17.30 | ↑$0.25 (1.47%) | 16.80 | 17.36 | 1.14M |
| 2024-08-01 | 18.58 | 17.77 | ↓$0.81 (-4.36%) | 17.53 | 18.62 | 1.16M |
| 2024-07-31 | 18.78 | 18.54 | ↓$0.24 (-1.28%) | 18.52 | 19.11 | 1.14M |
| 2024-07-30 | 18.84 | 18.85 | ↑$0.01 (0.05%) | 18.66 | 18.94 | 0.99M |
| 2024-07-29 | 19.10 | 18.64 | ↓$0.46 (-2.41%) | 18.54 | 19.10 | 1.06M |
| 2024-07-26 | 18.14 | 19.01 | ↑$0.87 (4.80%) | 17.31 | 19.16 | 1.09M |
| 2024-07-25 | 17.99 | 18.56 | ↑$0.57 (3.17%) | 17.88 | 18.84 | 1.24M |
Create an account or log in to view more rows.
$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
$PFS when is earnings
$PFS Fuk the 1% even though i feel like the 1%