Canada markets open in 8 hours 37 minutes

Provident Financial Services, Inc. (PFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.22+0.20 (+1.33%)
At close: 04:00PM EDT
15.22 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.1515.3215.0315.2215.22403,700
May 01, 202414.8515.4014.7915.0215.02604,400
Apr 30, 202414.7914.8514.6214.6814.68626,300
Apr 29, 202415.0715.1914.8914.9114.91547,600
Apr 26, 202414.9915.2814.9915.0915.09567,200
Apr 26, 20240.24 Dividend
Apr 25, 202415.4615.4614.8615.2014.96996,300
Apr 24, 202415.3315.5915.1315.5515.301,150,600
Apr 23, 202415.2515.5415.1615.5215.27938,200
Apr 22, 202415.1815.5614.8315.2014.961,673,800
Apr 19, 202413.6014.6213.2114.4614.231,137,000
Apr 18, 202413.6013.8213.5713.7513.53715,400
Apr 17, 202413.8114.0013.6013.6213.40945,000
Apr 16, 202413.8413.9113.6013.6413.42941,500
Apr 15, 202414.0114.2713.8014.0113.791,058,400
Apr 12, 202413.7314.2113.5414.0613.841,384,800
Apr 11, 202413.6213.6613.3013.5713.36616,700
Apr 10, 202414.1714.1713.2213.4913.281,050,500
Apr 09, 202414.6914.8414.5814.5914.36886,100
Apr 08, 202414.4414.7114.4314.6514.42655,300
Apr 05, 202414.2714.4414.1614.3914.16923,800
Apr 04, 202414.6114.9014.2914.3814.15724,400
Apr 03, 202414.5714.6714.3114.4314.20571,200
Apr 02, 202414.2914.7114.1714.6714.441,136,300
Apr 01, 202414.6414.6414.3114.5114.28743,300
Mar 28, 202414.4214.6514.2414.5714.341,082,500
Mar 27, 202414.0314.3914.0214.3814.151,127,500
Mar 26, 202414.8614.9813.9113.9313.71824,300
Mar 25, 202414.9315.0714.8114.9214.68571,400
Mar 22, 202415.2515.2914.7714.8314.60529,200
Mar 21, 202415.0615.3915.0615.2214.98754,400
Mar 20, 202414.4315.1814.3715.0014.76570,900
Mar 19, 202414.4414.6414.4214.5014.27432,700
Mar 18, 202414.5614.7114.3114.4714.241,207,600
Mar 15, 202414.2314.6014.2314.5614.332,160,700
Mar 14, 202414.8314.8314.1414.2013.98558,300
Mar 13, 202415.0115.1814.7514.8214.59473,900
Mar 12, 202415.2615.2614.9115.0014.76401,800
Mar 11, 202415.1615.3415.1415.3415.10475,100
Mar 08, 202415.5815.6515.2115.2515.01412,200
Mar 07, 202415.3215.5015.2115.3215.08607,100
Mar 06, 202415.0515.3414.7815.0914.85837,300
Mar 05, 202414.5615.1614.5415.1514.91642,200
Mar 04, 202414.8715.0214.5614.6014.37552,300
Mar 01, 202414.9715.1214.6814.8314.60411,200
Feb 29, 202415.1015.2614.9715.0814.84478,600
Feb 28, 202414.9215.0514.7814.7814.55465,900
Feb 27, 202415.2515.3715.0315.0514.81431,000
Feb 26, 202415.0715.2414.9615.1114.87744,200
Feb 23, 202415.2015.4815.0515.2314.99591,600
Feb 22, 202415.3215.3415.0315.1914.95727,000
Feb 21, 202415.4415.4415.2515.3315.09864,600
Feb 20, 202415.4115.7615.4115.4615.22670,000
Feb 16, 202415.6715.9315.6215.6215.37640,300
Feb 15, 202415.4116.0515.4115.9815.73664,500
Feb 14, 202415.3715.5215.0115.3015.06592,400
Feb 13, 202415.3515.5414.9515.1514.91805,400
Feb 12, 202415.6516.1515.6515.9415.69644,400
Feb 09, 202415.1515.7215.0215.6515.40887,500
Feb 08, 202415.0515.1614.8315.1314.89611,400
Feb 08, 20240.24 Dividend
Feb 07, 202415.5515.5515.0015.3314.85740,200
Feb 06, 202415.7115.8915.3615.4314.95540,100
Feb 05, 202415.8815.9215.4015.7315.24491,300
Feb 02, 202415.8816.2215.8116.1215.62589,500
Feb 01, 202416.6616.7715.7016.2615.75740,600
Jan 31, 202417.4917.5716.5316.5516.031,144,000
Jan 30, 202417.8318.0317.7917.8717.31391,800
Jan 29, 202417.7517.9817.6717.9617.40504,600
Jan 26, 202418.0218.1917.4917.7617.21682,900
Jan 25, 202417.7917.8617.4517.6717.12684,600
Jan 24, 202417.6117.8417.5117.5517.00509,900
Jan 23, 202417.8917.8917.4517.4816.93534,200
Jan 22, 202417.2117.7417.2117.7317.18737,100
Jan 19, 202416.7217.0416.5617.0216.49615,400
Jan 18, 202416.8216.8416.5016.6316.11396,900
Jan 17, 202416.4416.7616.3716.7216.20604,100
Jan 16, 202416.7116.9116.6116.7516.23410,300
Jan 12, 202417.3617.4416.7816.9816.45341,000
Jan 11, 202417.3417.3916.9217.1816.64556,000
Jan 10, 202417.1517.5317.1017.5116.96435,200
Jan 09, 202417.2117.3717.1217.2516.71487,400
Jan 08, 202417.3817.6117.2717.5016.95484,100
Jan 05, 202417.3717.7817.3217.3916.85448,900
Jan 04, 202417.4817.7317.4117.5016.95466,800
Jan 03, 202417.9517.9517.4017.4116.87611,300
Jan 02, 202417.8818.3917.7418.1317.56571,600
Dec 29, 202318.3918.4318.0218.0317.47497,700
Dec 28, 202318.4618.6318.3618.4617.88375,000
Dec 27, 202318.5418.6918.4018.5517.97509,800
Dec 26, 202318.4218.6318.2718.5617.98389,500
Dec 22, 202318.3218.5518.2218.3017.73362,000
Dec 21, 202318.2218.2617.9518.1817.61447,600
Dec 20, 202318.2618.7717.9717.9817.42772,700
Dec 19, 202317.9718.4217.9718.1917.62593,000
Dec 18, 202318.1618.2217.8617.9217.36482,100
Dec 15, 202318.3418.4117.8918.0517.491,339,100
Dec 14, 202318.0818.5917.9418.2217.65769,600
Dec 13, 202316.6117.6216.4217.6117.06924,500
Dec 12, 202316.5516.7016.4016.5015.99405,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...