18.02
price down icon1.10%   -0.20
after-market After Hours: 18.02
loading

Provident Financial Services Inc Stock (PFS) Price History

The historical daily chart and data for Provident Financial Services Inc stock (PFS), show that the latest closing stock price as of August 01, 2025, is $18.02.
  • Provident Financial Services Inc all-time high stock price is $29.12, occurred on June 07, 2018.
  • The lowest Provident Financial Services Inc stock price recorded was $9.06 on March 19, 2020. Since then, Provident Financial Services Inc's stock price has risen over 98.90% to $18.02 now.
  • The 52-week high stock price for PFS is $22.24, representing a 23.42% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for PFS is $14.34, indicating a -20.45% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Provident Financial Services Inc (PFS) stock in the beginning of 2024 was $24.58. The stock closed the year at $21.36, a loss of over -13.10% for the year.
The table below shows more information about PFS historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $18.10 $17.61 $0.49 722,729.0 -1.10%
Jul 31, 2025 $18.43 $18.14 $0.29 690,272.0 -1.25%
Jul 30, 2025 $19.12 $18.30 $0.82 523,237.0 -2.74%
Jul 29, 2025 $19.48 $18.92 $0.56 493,583.0 -1.61%
Jul 28, 2025 $19.43 $18.97 $0.46 725,923.0 +1.26%
Jul 25, 2025 $19.15 $18.38 $0.77 822,925.0 +3.76%
Jul 24, 2025 $18.65 $18.09 $0.56 766,500.0 +0.44%
Jul 23, 2025 $18.30 $18.11 $0.19 344,771.0 -0.22%
Jul 22, 2025 $18.58 $18.31 $0.27 666,707.0 -0.49%
Jul 21, 2025 $18.82 $18.40 $0.42 517,487.0 -1.23%
Jul 18, 2025 $18.78 $18.48 $0.30 716,496.0 +0.05%
Jul 17, 2025 $18.71 $18.29 $0.42 970,372.0 +1.58%
Jul 16, 2025 $18.41 $17.90 $0.51 681,901.0 +0.77%
Jul 15, 2025 $18.74 $18.17 $0.57 638,229.0 -3.14%
Jul 14, 2025 $18.81 $18.43 $0.38 497,807.0 +1.29%
Jul 11, 2025 $18.71 $18.45 $0.265 787,848.0 -1.33%
Jul 10, 2025 $18.93 $18.53 $0.3998 483,630.0 +0.27%
Jul 09, 2025 $18.92 $18.56 $0.36 392,611.0 +0.05%
Jul 08, 2025 $19.02 $18.61 $0.42 456,734.0 +0.81%
Jul 07, 2025 $18.96 $18.50 $0.4634 583,283.0 -1.48%
Jul 03, 2025 $18.93 $18.50 $0.435 358,201.0 +1.89%
Jul 02, 2025 $18.57 $18.11 $0.46 609,567.0 +2.32%

Provident Financial Services Inc Stock (PFS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Provident Financial Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Provident Financial Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Provident Financial Services Inc Stock (PFS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $18.10 $17.61 $0.49 722,729.0 +0.00%
Jul, 2025 $19.48 $17.40 $2.08 14,178,977.0 +2.80%
Jun, 2025 $18.00 $15.92 $2.08 14,115,618.0 +4.97%
May, 2025 $18.10 $16.27 $1.84 10,545,166.0 +2.02%
Apr, 2025 $17.60 $14.34 $3.27 19,566,012.0 -4.66%
Mar, 2025 $18.55 $16.20 $2.35 12,733,961.0 -5.92%
Feb, 2025 $19.60 $17.66 $1.94 9,668,197.0 -1.72%
Jan, 2025 $19.82 $17.75 $2.07 11,096,816.0 -1.59%

Provident Financial Services Inc Stock (PFS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $21.21 $18.53 $2.68 10,202,219.0 -10.80%
Nov, 2024 $22.24 $18.29 $3.95 11,618,463.0 +13.06%
Oct, 2024 $19.96 $17.42 $2.54 10,635,511.0 +0.65%
Sep, 2024 $19.50 $17.39 $2.11 14,385,317.0 -2.67%
Aug, 2024 $19.59 $16.13 $3.46 18,794,880.0 +2.86%
Jul, 2024 $19.16 $14.14 $5.02 23,016,369.0 +29.20%
Jun, 2024 $14.61 $13.07 $1.54 18,160,073.0 -0.35%
May, 2024 $16.45 $14.09 $2.36 35,266,005.0 -1.91%
Apr, 2024 $15.59 $13.21 $2.38 19,648,164.0 +0.75%
Mar, 2024 $15.65 $13.91 $1.74 14,632,353.0 -3.38%
Feb, 2024 $16.77 $14.78 $1.99 12,911,343.0 -8.88%
Jan, 2024 $18.39 $16.37 $2.02 11,618,337.0 -8.21%

Provident Financial Services Inc Stock (PFS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.77 $15.00 $3.77 11,173,298.0 +18.46%
Nov, 2023 $16.03 $13.84 $2.19 8,868,209.0 +8.33%
Oct, 2023 $15.57 $13.43 $2.14 13,983,038.0 -8.11%
Sep, 2023 $16.94 $15.01 $1.93 8,384,136.0 -7.22%
Aug, 2023 $18.68 $16.13 $2.55 9,053,829.0 -11.11%
Jul, 2023 $19.62 $15.81 $3.81 9,153,894.0 +13.46%
Jun, 2023 $18.73 $15.84 $2.89 11,126,685.0 +2.90%
May, 2023 $17.49 $14.54 $2.95 11,848,147.0 -9.15%
Apr, 2023 $19.49 $17.09 $2.40 9,492,518.0 -8.86%
Mar, 2023 $23.48 $18.57 $4.91 17,405,208.0 -17.86%
Feb, 2023 $24.57 $23.14 $1.43 7,054,226.0 -0.47%
Jan, 2023 $23.54 $21.06 $2.48 7,244,196.0 +9.83%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):