Stockscreener 앱 받기
18.20
1.68%
0.30
Provident Financial Services Inc 주식 (PFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $18.30 | $17.86 | $0.44 | 472,729.0 | +1.68% |
| 2025-08-07 | $18.25 | $17.80 | $0.455 | 469,236.0 | -0.89% |
| 2025-08-06 | $18.30 | $18.05 | $0.2479 | 544,664.0 | -0.99% |
| 2025-08-05 | $18.31 | $17.98 | $0.33 | 881,418.0 | +0.50% |
| 2025-08-04 | $18.21 | $17.95 | $0.265 | 528,253.0 | +0.72% |
| 2025-08-01 | $18.10 | $17.61 | $0.49 | 722,729.0 | -1.10% |
| 2025-07-31 | $18.43 | $18.14 | $0.29 | 690,272.0 | -1.25% |
| 2025-07-30 | $19.12 | $18.30 | $0.82 | 523,237.0 | -2.74% |
| 2025-07-29 | $19.48 | $18.92 | $0.56 | 493,583.0 | -1.61% |
| 2025-07-28 | $19.43 | $18.97 | $0.46 | 725,923.0 | +1.26% |
| 2025-07-25 | $19.15 | $18.38 | $0.77 | 822,925.0 | +3.76% |
| 2025-07-24 | $18.65 | $18.09 | $0.56 | 766,500.0 | +0.44% |
| 2025-07-23 | $18.30 | $18.11 | $0.19 | 344,771.0 | -0.22% |
| 2025-07-22 | $18.58 | $18.31 | $0.27 | 666,707.0 | -0.49% |
| 2025-07-21 | $18.82 | $18.40 | $0.42 | 517,487.0 | -1.23% |
| 2025-07-18 | $18.78 | $18.48 | $0.30 | 716,496.0 | +0.05% |
| 2025-07-17 | $18.71 | $18.29 | $0.42 | 970,372.0 | +1.58% |
| 2025-07-16 | $18.41 | $17.90 | $0.51 | 681,901.0 | +0.77% |
| 2025-07-15 | $18.74 | $18.17 | $0.57 | 638,229.0 | -3.14% |
| 2025-07-14 | $18.81 | $18.43 | $0.38 | 497,807.0 | +1.29% |
Provident Financial Services Inc 주식 (PFS) 연도별 가격 이력
이 심층 분석에서는 Provident Financial Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Financial Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provident Financial Services Inc 주식 (PFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.31 | $17.61 | $0.70 | 4,091,758.0 | -0.11% |
| 2025-07 | $19.48 | $17.40 | $2.08 | 13,456,248.0 | +3.94% |
| 2025-06 | $18.00 | $15.92 | $2.08 | 14,115,618.0 | +4.97% |
| 2025-05 | $18.10 | $16.27 | $1.84 | 10,545,166.0 | +2.02% |
| 2025-04 | $17.60 | $14.34 | $3.27 | 19,566,012.0 | -4.66% |
| 2025-03 | $18.55 | $16.20 | $2.35 | 12,733,961.0 | -5.92% |
| 2025-02 | $19.60 | $17.66 | $1.94 | 9,668,197.0 | -1.72% |
| 2025-01 | $19.82 | $17.75 | $2.07 | 11,096,816.0 | -1.59% |
Provident Financial Services Inc 주식 (PFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.21 | $18.53 | $2.68 | 10,202,219.0 | -10.80% |
| 2024-11 | $22.24 | $18.29 | $3.95 | 11,618,463.0 | +13.06% |
| 2024-10 | $19.96 | $17.42 | $2.54 | 10,635,511.0 | +0.65% |
| 2024-09 | $19.50 | $17.39 | $2.11 | 14,385,317.0 | -2.67% |
| 2024-08 | $19.59 | $16.13 | $3.46 | 18,794,880.0 | +2.86% |
| 2024-07 | $19.16 | $14.14 | $5.02 | 23,016,369.0 | +29.20% |
| 2024-06 | $14.61 | $13.07 | $1.54 | 18,160,073.0 | -0.35% |
| 2024-05 | $16.45 | $14.09 | $2.36 | 35,266,005.0 | -1.91% |
| 2024-04 | $15.59 | $13.21 | $2.38 | 19,648,164.0 | +0.75% |
| 2024-03 | $15.65 | $13.91 | $1.74 | 14,632,353.0 | -3.38% |
| 2024-02 | $16.77 | $14.78 | $1.99 | 12,911,343.0 | -8.88% |
| 2024-01 | $18.39 | $16.37 | $2.02 | 11,618,337.0 | -8.21% |
Provident Financial Services Inc 주식 (PFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.77 | $15.00 | $3.77 | 11,173,298.0 | +18.46% |
| 2023-11 | $16.03 | $13.84 | $2.19 | 8,868,209.0 | +8.33% |
| 2023-10 | $15.57 | $13.43 | $2.14 | 13,983,038.0 | -8.11% |
| 2023-09 | $16.94 | $15.01 | $1.93 | 8,384,136.0 | -7.22% |
| 2023-08 | $18.68 | $16.13 | $2.55 | 9,053,829.0 | -11.11% |
| 2023-07 | $19.62 | $15.81 | $3.81 | 9,153,894.0 | +13.46% |
| 2023-06 | $18.73 | $15.84 | $2.89 | 11,126,685.0 | +2.90% |
| 2023-05 | $17.49 | $14.54 | $2.95 | 11,848,147.0 | -9.15% |
| 2023-04 | $19.49 | $17.09 | $2.40 | 9,492,518.0 | -8.86% |
| 2023-03 | $23.48 | $18.57 | $4.91 | 17,405,208.0 | -17.86% |
| 2023-02 | $24.57 | $23.14 | $1.43 | 7,054,226.0 | -0.47% |
| 2023-01 | $23.54 | $21.06 | $2.48 | 7,244,196.0 | +9.83% |
0.89%
0.51%
자본화:
|
볼륨(24시간):