Provident Financial Services Inc (PFS) Historical Stock Data
20.91 ↓0.28 (-1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFS is up 0.32% a day on average. There have been 18 days where Provident Financial Services Inc closed green and 12 days where PFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 21.09 | 20.91 | ↓$0.18 (-0.85%) | 20.74 | 21.22 | 1.64M |
| 2025-12-18 | 21.10 | 21.19 | ↑$0.09 (0.43%) | 20.94 | 21.25 | 0.92M |
| 2025-12-17 | 20.80 | 20.93 | ↑$0.13 (0.62%) | 20.57 | 21.16 | 0.95M |
| 2025-12-16 | 21.16 | 20.84 | ↓$0.32 (-1.51%) | 20.78 | 21.19 | 0.90M |
| 2025-12-15 | 21.25 | 21.05 | ↓$0.20 (-0.94%) | 20.97 | 21.29 | 1.55M |
| 2025-12-12 | 20.95 | 21.02 | ↑$0.07 (0.33%) | 20.73 | 21.02 | 1.18M |
| 2025-12-11 | 20.67 | 20.85 | ↑$0.18 (0.87%) | 20.51 | 21.09 | 1.08M |
| 2025-12-10 | 20.14 | 20.68 | ↑$0.54 (2.68%) | 20.14 | 21.00 | 1.59M |
| 2025-12-09 | 20.03 | 20.21 | ↑$0.18 (0.90%) | 20.02 | 20.35 | 634.84K |
| 2025-12-08 | 20.16 | 20.01 | ↓$0.15 (-0.74%) | 20.00 | 20.31 | 706.77K |
| 2025-12-05 | 19.96 | 20.02 | ↑$0.06 (0.30%) | 19.90 | 20.11 | 741.44K |
| 2025-12-04 | 19.97 | 20.03 | ↑$0.06 (0.30%) | 19.90 | 20.13 | 459.70K |
| 2025-12-03 | 19.51 | 19.96 | ↑$0.45 (2.31%) | 19.51 | 19.96 | 656.18K |
| 2025-12-02 | 19.57 | 19.47 | ↓$0.10 (-0.51%) | 19.35 | 19.60 | 1.26M |
| 2025-12-01 | 19.13 | 19.43 | ↑$0.30 (1.57%) | 19.12 | 19.48 | 708.59K |
| 2025-11-28 | 19.25 | 19.18 | ↓$0.07 (-0.36%) | 19.09 | 19.38 | 546.36K |
| 2025-11-26 | 19.38 | 19.25 | ↓$0.13 (-0.67%) | 19.25 | 19.52 | 1.42M |
| 2025-11-25 | 18.99 | 19.45 | ↑$0.46 (2.42%) | 18.85 | 19.66 | 1.60M |
| 2025-11-24 | 18.84 | 18.79 | ↓$0.05 (-0.27%) | 18.61 | 18.92 | 1.50M |
| 2025-11-21 | 18.20 | 18.88 | ↑$0.68 (3.74%) | 18.16 | 19.02 | 0.99M |
| 2025-11-20 | 18.34 | 18.06 | ↓$0.28 (-1.53%) | 18.06 | 18.58 | 763K |
| 2025-11-19 | 18.06 | 18.13 | ↑$0.07 (0.39%) | 17.93 | 18.23 | 702.28K |
| 2025-11-18 | 17.72 | 18.01 | ↑$0.29 (1.64%) | 17.72 | 18.10 | 698.67K |
| 2025-11-17 | 18.48 | 17.77 | ↓$0.71 (-3.84%) | 17.71 | 18.55 | 894.75K |
| 2025-11-14 | 18.51 | 18.54 | ↑$0.03 (0.16%) | 18.15 | 18.58 | 578.01K |
| 2025-11-13 | 18.75 | 18.75 | ↑$0.00 (0.00%) | 18.62 | 19.03 | 0.95M |
| 2025-11-12 | 18.94 | 18.79 | ↓$0.15 (-0.79%) | 18.79 | 19.24 | 814.49K |
| 2025-11-11 | 18.66 | 18.86 | ↑$0.20 (1.07%) | 18.59 | 19.03 | 727.21K |
| 2025-11-10 | 18.71 | 18.62 | ↓$0.09 (-0.48%) | 18.54 | 18.84 | 773.89K |
| 2025-11-07 | 18.23 | 18.67 | ↑$0.44 (2.41%) | 18.15 | 18.69 | 628.39K |
Create an account or log in to view more rows.
$PFS puts r going to print tomorrow
$PFS I do it for the thrills!
$PFS is the dump over
$PFS had to buy calls
$PFS Up! Up! Up! Up! Up! Up! Up!
$PFS slap the ask.
$PFS Growth/Value
$PFS shorters eat my shit
$PFS I hate this company.
$PFS is it Monday yet?