Provident Financial Services Inc (PFS) Historical Stock Data
22.26 ↑0.52 (2.37%)
As of May 17, 2022, 2:23pm EST.
Historical Data
In the past 30 trading days, PFS is down -0.28% a day on average. There have been 12 days where Provident Financial Services Inc closed green and 18 days where PFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 21.60 | 21.74 | ↑$0.14 (0.65%) | 21.46 | 21.80 | 273.76K |
| 2022-05-13 | 22.00 | 21.75 | ↓$0.25 (-1.14%) | 21.64 | 22.05 | 177.42K |
| 2022-05-12 | 21.77 | 21.80 | ↑$0.03 (0.14%) | 21.30 | 21.82 | 282.64K |
| 2022-05-11 | 22.21 | 21.89 | ↓$0.32 (-1.44%) | 21.81 | 22.47 | 300.28K |
| 2022-05-10 | 22.58 | 22.04 | ↓$0.54 (-2.39%) | 21.90 | 22.82 | 331.31K |
| 2022-05-09 | 22.34 | 22.50 | ↑$0.16 (0.72%) | 22.16 | 22.74 | 255.49K |
| 2022-05-06 | 22.33 | 22.45 | ↑$0.12 (0.54%) | 22.17 | 22.48 | 324.49K |
| 2022-05-05 | 22.58 | 22.36 | ↓$0.22 (-0.97%) | 22.11 | 22.65 | 381.14K |
| 2022-05-04 | 22.28 | 22.79 | ↑$0.51 (2.29%) | 22.23 | 22.80 | 414.28K |
| 2022-05-03 | 21.96 | 22.17 | ↑$0.21 (0.96%) | 21.68 | 22.37 | 426.54K |
| 2022-05-02 | 22.19 | 21.84 | ↓$0.35 (-1.58%) | 21.57 | 22.21 | 368.20K |
| 2022-04-29 | 22.04 | 22.13 | ↑$0.09 (0.41%) | 21.88 | 22.48 | 464.09K |
| 2022-04-28 | 21.99 | 22.06 | ↑$0.07 (0.32%) | 21.75 | 22.12 | 245.01K |
| 2022-04-27 | 21.80 | 21.75 | ↓$0.05 (-0.23%) | 21.66 | 22.05 | 236.79K |
| 2022-04-26 | 22.00 | 21.90 | ↓$0.10 (-0.45%) | 21.82 | 22.30 | 305.65K |
| 2022-04-25 | 22.31 | 22.29 | ↓$0.02 (-0.09%) | 21.88 | 22.36 | 320.45K |
| 2022-04-22 | 22.79 | 22.41 | ↓$0.38 (-1.67%) | 22.39 | 22.88 | 255.21K |
| 2022-04-21 | 23.09 | 22.89 | ↓$0.20 (-0.87%) | 22.83 | 23.16 | 253.44K |
| 2022-04-20 | 22.93 | 22.85 | ↓$0.08 (-0.35%) | 22.81 | 23.09 | 175.46K |
| 2022-04-19 | 22.34 | 22.70 | ↑$0.36 (1.61%) | 22.34 | 22.79 | 211.09K |
| 2022-04-18 | 22.20 | 22.21 | ↑$0.01 (0.05%) | 22.10 | 22.31 | 168.54K |
| 2022-04-14 | 22.47 | 22.19 | ↓$0.28 (-1.25%) | 22.14 | 22.64 | 196.93K |
| 2022-04-13 | 22.01 | 22.48 | ↑$0.47 (2.14%) | 21.99 | 22.52 | 243.36K |
| 2022-04-12 | 22.13 | 22.03 | ↓$0.10 (-0.45%) | 21.88 | 22.35 | 312.40K |
| 2022-04-11 | 22.06 | 22.09 | ↑$0.03 (0.14%) | 22.03 | 22.50 | 335.99K |
| 2022-04-08 | 22.47 | 22.15 | ↓$0.32 (-1.42%) | 22.09 | 22.55 | 383.21K |
| 2022-04-07 | 22.90 | 22.46 | ↓$0.44 (-1.92%) | 22.36 | 22.90 | 614.42K |
| 2022-04-06 | 23.08 | 22.89 | ↓$0.19 (-0.82%) | 22.80 | 23.44 | 576.56K |
| 2022-04-05 | 23.29 | 23.17 | ↓$0.12 (-0.52%) | 23.07 | 23.56 | 355.31K |
| 2022-04-04 | 23.42 | 23.25 | ↓$0.17 (-0.73%) | 23.14 | 23.50 | 363.45K |
Create an account or log in to view more rows.
$PFS now I buy
$PFS I do it for the thrills!
$PFS Markets about as efficient as a retirement home
$PFS buy the dip were blasting off
$PFS Yolo
$PFS I like it
$PFS I like it
$PFS HERE WE GO
$PFS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PFS shorting it