Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Provident Financial Services (PFS) Historical Prices

PFS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.0923.3122.8722.9422.94-0.99%955,9341.18
Oct 29, 202622.9523.4222.9523.1723.17+0.22%770,9040.95
Oct 28, 202623.1923.3522.8023.1223.12-0.47%811,0390.98
Oct 27, 202623.3423.3923.0923.2323.23+0.04%658,0930.78
Oct 26, 202623.3223.4823.1523.2223.22-0.09%724,1360.85
Oct 23, 202622.9723.2622.8823.2423.24+0.52%840,6200.98
Oct 22, 202622.5423.1622.5123.1223.12+2.57%777,9590.91
Oct 21, 202622.6422.6422.3722.5422.54+0.04%538,6340.63
Oct 20, 202622.2522.7122.2522.5322.53+1.90%700,7900.80
Oct 19, 202622.1922.2822.1022.1122.11-0.54%618,7600.70
Oct 16, 202622.2722.5722.1222.2322.23+0.14%885,4031.00
Oct 15, 202622.0822.3221.9722.2022.20+1.09%1,011,9441.14
Oct 14, 202621.7022.0721.6721.9621.96-0.36%1,762,4202.02
Oct 13, 202622.2822.3721.9622.0422.04-0.45%601,2940.68
Oct 12, 202621.9822.2921.9822.1422.14+0.23%652,0040.74
Oct 09, 202622.1222.1522.0022.0922.09-0.59%472,6450.53
Oct 08, 202621.8722.2421.8422.2222.22+1.14%862,6250.97
Oct 07, 202622.0422.1121.8021.9721.97-1.39%843,8770.95
Oct 06, 202622.4822.6122.2022.2822.28-0.45%622,1840.70
Oct 05, 202622.5922.6322.2822.3822.38-0.89%1,045,1611.17
Oct 02, 202622.5122.6922.3922.5822.58+1.03%945,1571.06
Oct 01, 202621.9922.3621.6622.3522.35+0.90%1,298,1471.48
Sep 30, 202622.2822.4322.0022.1522.15-0.32%870,6881.01
Sep 29, 202622.6122.6522.1322.2222.22-1.38%796,0930.92
Sep 28, 202622.8222.8322.4922.5322.53-1.36%796,0180.91
Sep 25, 202622.7622.9922.7622.8422.84+0.75%932,6371.07
Sep 24, 202622.5222.7222.3622.6722.67+1.12%656,0490.75
Sep 23, 202622.6122.7022.4222.4222.42-1.02%832,3840.91
Sep 22, 202623.1423.1722.6522.6522.65-1.22%903,4070.99
Sep 21, 202623.1323.2222.9322.9322.93-0.56%601,1120.65
Sep 18, 202623.0923.1122.7923.0623.06-0.39%1,941,8082.13
Sep 17, 202623.3723.4623.0723.1523.15-0.04%693,8060.76
Sep 16, 202623.3523.4322.6923.1623.16-0.73%1,639,2221.85
Sep 15, 202623.3723.6423.3023.3323.33-0.04%908,1241.00
Sep 14, 202623.3223.5423.2423.3423.34+0.17%729,6190.79
Sep 11, 202623.5623.6223.0023.3023.30-0.09%766,4930.82
Sep 10, 202623.0923.3322.8623.3223.32+0.91%628,9310.67
Sep 09, 202623.2623.4023.0523.1123.11-1.37%776,2330.83
Sep 08, 202623.6723.7223.4223.4323.43-1.22%732,0450.78
Sep 07, 202623.5723.8323.5223.7223.72+0.00%00.00
Sep 04, 202623.5723.8323.5223.7223.72+0.68%535,4780.56
Sep 03, 202623.5923.7623.5223.5623.56+0.73%656,6550.69
Sep 02, 202623.1123.6223.0723.3923.39+1.70%735,4520.77
Sep 01, 202623.3023.4022.9023.0023.00-1.71%814,7640.86
Aug 31, 202623.4923.4923.2423.4023.40-0.47%759,1850.79
Aug 28, 202623.6123.6923.4323.5123.51-0.21%873,8950.91
Aug 27, 202623.3723.5823.2323.5623.56+0.13%615,2180.64
Aug 26, 202623.5423.6523.3823.5323.53+0.30%536,6460.55
Aug 25, 202623.6523.6523.3623.4623.46-0.47%543,2020.55
Aug 24, 202623.7023.8723.5723.5723.57-0.59%887,3870.91