Provident Financial Services Inc (PFS) Historical Stock Data
15.19 ↓0.36 (-2.32%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFS is up 0.07% a day on average. There have been 16 days where Provident Financial Services Inc closed green and 14 days where PFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.33 | 15.55 | ↑$0.22 (1.44%) | 15.13 | 15.59 | 1.15M |
| 2024-04-23 | 15.25 | 15.52 | ↑$0.27 (1.77%) | 15.16 | 15.54 | 0.94M |
| 2024-04-22 | 15.18 | 15.20 | ↑$0.02 (0.13%) | 14.83 | 15.56 | 1.67M |
| 2024-04-19 | 13.60 | 14.46 | ↑$0.86 (6.32%) | 13.21 | 14.62 | 1.14M |
| 2024-04-18 | 13.60 | 13.75 | ↑$0.15 (1.10%) | 13.57 | 13.82 | 715.02K |
| 2024-04-17 | 13.81 | 13.62 | ↓$0.19 (-1.38%) | 13.60 | 14.00 | 0.94M |
| 2024-04-16 | 13.84 | 13.64 | ↓$0.20 (-1.45%) | 13.60 | 13.91 | 0.94M |
| 2024-04-15 | 14.01 | 14.01 | ↑$0.00 (0.00%) | 13.80 | 14.27 | 1.06M |
| 2024-04-12 | 13.73 | 14.06 | ↑$0.33 (2.40%) | 13.54 | 14.21 | 1.38M |
| 2024-04-11 | 13.62 | 13.57 | ↓$0.05 (-0.37%) | 13.30 | 13.66 | 616.72K |
| 2024-04-10 | 14.17 | 13.49 | ↓$0.68 (-4.80%) | 13.22 | 14.17 | 1.05M |
| 2024-04-09 | 14.69 | 14.59 | ↓$0.10 (-0.68%) | 14.58 | 14.84 | 886.09K |
| 2024-04-08 | 14.44 | 14.65 | ↑$0.21 (1.45%) | 14.43 | 14.71 | 655.32K |
| 2024-04-05 | 14.27 | 14.39 | ↑$0.12 (0.84%) | 14.16 | 14.44 | 0.92M |
| 2024-04-04 | 14.61 | 14.38 | ↓$0.23 (-1.57%) | 14.29 | 14.90 | 724.41K |
| 2024-04-03 | 14.57 | 14.43 | ↓$0.14 (-0.96%) | 14.31 | 14.67 | 571.20K |
| 2024-04-02 | 14.29 | 14.67 | ↑$0.38 (2.66%) | 14.17 | 14.71 | 1.14M |
| 2024-04-01 | 14.64 | 14.51 | ↓$0.13 (-0.89%) | 14.31 | 14.64 | 743.33K |
| 2024-03-28 | 14.42 | 14.57 | ↑$0.15 (1.04%) | 14.24 | 14.65 | 1.08M |
| 2024-03-27 | 14.03 | 14.38 | ↑$0.35 (2.49%) | 14.02 | 14.39 | 1.13M |
| 2024-03-26 | 14.86 | 13.93 | ↓$0.93 (-6.26%) | 13.91 | 14.98 | 824.32K |
| 2024-03-25 | 14.93 | 14.92 | ↓$0.01 (-0.07%) | 14.81 | 15.07 | 571.44K |
| 2024-03-22 | 15.25 | 14.83 | ↓$0.42 (-2.75%) | 14.77 | 15.29 | 529.22K |
| 2024-03-21 | 15.06 | 15.22 | ↑$0.16 (1.06%) | 15.06 | 15.39 | 754.39K |
| 2024-03-20 | 14.43 | 15.00 | ↑$0.57 (3.95%) | 14.37 | 15.18 | 570.89K |
| 2024-03-19 | 14.44 | 14.50 | ↑$0.06 (0.42%) | 14.42 | 14.64 | 432.71K |
| 2024-03-18 | 14.56 | 14.47 | ↓$0.09 (-0.62%) | 14.31 | 14.71 | 1.21M |
| 2024-03-15 | 14.23 | 14.56 | ↑$0.33 (2.32%) | 14.23 | 14.60 | 2.16M |
| 2024-03-14 | 14.83 | 14.20 | ↓$0.63 (-4.25%) | 14.14 | 14.83 | 558.33K |
| 2024-03-13 | 15.01 | 14.82 | ↓$0.19 (-1.27%) | 14.75 | 15.18 | 473.85K |
Create an account or log in to view more rows.
$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%
$PFS love when bulls come out
$PFS Growth/Value
$PFS green is good
$PFS buy more doomers!!!
$PFS hot trash