Provident Financial Services Inc (PFS) Historical Stock Data
19.06 ↑0.42 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFS is down -0.71% a day on average. There have been 9 days where Provident Financial Services Inc closed green and 21 days where PFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.55 | 19.06 | ↑$0.51 (2.75%) | 18.53 | 19.29 | 2.10M |
| 2024-12-19 | 19.30 | 18.64 | ↓$0.66 (-3.42%) | 18.64 | 19.48 | 613.85K |
| 2024-12-18 | 20.42 | 18.95 | ↓$1.47 (-7.20%) | 18.82 | 20.42 | 0.97M |
| 2024-12-17 | 20.50 | 20.19 | ↓$0.31 (-1.51%) | 20.09 | 20.78 | 739.27K |
| 2024-12-16 | 20.39 | 20.66 | ↑$0.27 (1.32%) | 20.22 | 20.71 | 529.95K |
| 2024-12-13 | 20.35 | 20.36 | ↑$0.01 (0.05%) | 20.07 | 20.40 | 424.28K |
| 2024-12-12 | 20.43 | 20.31 | ↓$0.12 (-0.59%) | 20.27 | 20.58 | 430.93K |
| 2024-12-11 | 20.69 | 20.56 | ↓$0.13 (-0.63%) | 20.46 | 20.95 | 643.27K |
| 2024-12-10 | 20.57 | 20.42 | ↓$0.15 (-0.73%) | 20.30 | 20.87 | 568.81K |
| 2024-12-09 | 20.89 | 20.49 | ↓$0.40 (-1.91%) | 20.43 | 20.96 | 392.65K |
| 2024-12-06 | 20.85 | 20.76 | ↓$0.09 (-0.43%) | 20.40 | 20.85 | 334.37K |
| 2024-12-05 | 21.05 | 20.62 | ↓$0.43 (-2.04%) | 20.61 | 21.11 | 465.62K |
| 2024-12-04 | 20.71 | 20.96 | ↑$0.25 (1.21%) | 20.62 | 20.97 | 390.36K |
| 2024-12-03 | 20.96 | 20.66 | ↓$0.30 (-1.43%) | 20.64 | 21.03 | 323.87K |
| 2024-12-02 | 21.21 | 20.96 | ↓$0.25 (-1.18%) | 20.82 | 21.21 | 858.74K |
| 2024-11-29 | 21.51 | 21.12 | ↓$0.39 (-1.81%) | 20.99 | 21.62 | 409.66K |
| 2024-11-27 | 21.46 | 21.33 | ↓$0.13 (-0.61%) | 21.31 | 21.67 | 491.43K |
| 2024-11-26 | 21.54 | 21.29 | ↓$0.25 (-1.16%) | 21.20 | 21.56 | 449.98K |
| 2024-11-25 | 21.61 | 21.66 | ↑$0.05 (0.23%) | 21.54 | 22.24 | 750.17K |
| 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 |
Create an account or log in to view more rows.
$PFS slap the ask.
$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