NYSE:PFS Stock Quote

Last Price17.07

Change-0.32 (-1.84%)

Provident Financial Services is a financial institution that operates as a bank holding company, primarily offering a range of banking and financial services to individuals and businesses

The company provides various products, including personal and business loans, mortgages, and deposit accounts, along with online banking services. With a commitment to serving local communities, Provident Financial focuses on delivering tailored financial solutions while ensuring a high level of customer service. Its operations are centered in the northeastern United States, where it aims to foster long-term relationships with customers and support economic growth in the regions it serves.

Date Range:

2024-12-29 - 2025-03-29

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	17.39	17.39	16.93	17.07	326,103	17.07
3/27/2025	17.35	17.49	17.20	17.39	427,303	17.39
3/26/2025	17.56	17.74	17.25	17.34	411,322	17.34
3/25/2025	17.50	17.63	17.38	17.44	632,789	17.44
3/24/2025	17.22	17.50	17.07	17.39	622,109	17.39
3/21/2025	16.87	17.05	16.72	16.92	1,920,264	16.92
3/20/2025	16.91	17.29	16.91	16.97	583,689	16.97
3/19/2025	17.01	17.30	16.93	17.10	608,602	17.10
3/18/2025	16.94	17.08	16.75	17.01	738,293	17.01
3/17/2025	17.15	17.25	17.05	17.08	563,093	17.08
3/14/2025	16.89	17.16	16.76	17.15	565,919	17.15
3/13/2025	16.68	16.82	16.58	16.66	492,930	16.66
3/12/2025	16.51	16.67	16.32	16.61	670,149	16.61
3/11/2025	16.62	16.68	16.20	16.35	825,664	16.35
3/10/2025	16.85	17.03	16.40	16.47	711,638	16.47
3/07/2025	17.31	17.40	17.02	17.20	551,702	17.20
3/06/2025	17.48	17.58	17.14	17.33	504,125	17.33
3/05/2025	17.82	17.93	17.39	17.62	430,941	17.62
3/04/2025	18.00	18.18	17.66	17.76	679,939	17.76
3/03/2025	18.28	18.55	18.03	18.21	677,674	18.21
2/28/2025	18.02	18.35	18.00	18.25	918,576	18.25
2/27/2025	17.92	18.07	17.82	17.92	321,338	17.92
2/26/2025	17.93	18.11	17.66	17.96	433,106	17.96
2/25/2025	17.86	18.16	17.79	17.95	408,479	17.95
2/24/2025	18.25	18.35	17.73	17.75	587,775	17.75
2/21/2025	18.48	18.52	18.09	18.14	740,998	18.14
2/20/2025	18.38	18.52	18.06	18.30	510,220	18.30
2/19/2025	18.41	18.63	18.40	18.48	713,233	18.48
2/18/2025	18.59	18.89	18.51	18.66	592,733	18.66
2/14/2025	18.84	18.93	18.50	18.65	416,406	18.65
2/13/2025	18.86	18.94	18.65	18.93	366,116	18.69
2/12/2025	19.07	19.23	18.71	18.71	533,518	18.47
2/11/2025	19.07	19.56	19.04	19.49	343,168	19.24
2/10/2025	19.26	19.41	19.04	19.17	528,439	18.93
2/07/2025	19.48	19.48	18.95	19.20	915,901	18.96
2/06/2025	19.13	19.60	18.98	19.59	548,044	19.34
2/05/2025	18.97	19.12	18.70	19.10	472,685	18.86
2/04/2025	18.24	18.85	18.20	18.85	953,274	18.61
2/03/2025	18.06	18.46	17.89	18.23	629,055	18.00
1/31/2025	18.46	18.80	18.38	18.57	749,176	18.33
1/30/2025	18.57	18.79	18.25	18.56	756,595	18.32
1/29/2025	18.38	18.80	17.75	18.31	1,464,194	18.08
1/28/2025	19.06	19.41	18.98	19.19	765,592	18.95
1/27/2025	19.05	19.30	19.00	19.15	806,301	18.91
1/24/2025	18.92	19.17	18.86	18.96	414,572	18.72
1/23/2025	18.90	19.16	18.88	18.97	473,425	18.73
1/22/2025	19.27	19.33	18.97	18.99	508,771	18.75
1/21/2025	19.49	19.71	19.38	19.44	495,715	19.19
1/17/2025	19.44	19.58	19.15	19.32	388,479	19.08
1/16/2025	19.29	19.41	19.07	19.24	429,685	19.00
1/15/2025	19.81	19.82	19.19	19.36	517,144	19.11
1/14/2025	18.55	19.17	18.49	19.10	738,817	18.86
1/13/2025	17.84	18.39	17.84	18.37	667,168	18.14
1/10/2025	18.12	18.25	17.76	18.03	600,955	17.80
1/08/2025	18.27	18.60	18.19	18.59	435,688	18.35
1/07/2025	18.79	18.97	18.17	18.48	555,956	18.25
1/06/2025	18.94	19.18	18.71	18.72	484,389	18.48
1/03/2025	18.66	19.01	18.31	18.93	415,858	18.69
1/02/2025	19.06	19.14	18.58	18.60	563,720	18.36
12/31/2024	18.84	0.00	18.87	18.87	0	18.63
12/30/2024	18.76	18.97	18.59	18.84	329,295	18.60