Provident Financial Services, Inc Common Stock (NY: PFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	16.62	16.68	16.20	16.35	825,664	-0.12(-0.73%)
Mar 10, 2025	16.85	17.03	16.40	16.47	711,638	-0.73(-4.24%)
Mar 07, 2025	17.31	17.40	17.02	17.20	551,702	-0.13(-0.75%)
Mar 06, 2025	17.48	17.58	17.14	17.33	504,125	-0.29(-1.65%)
Mar 05, 2025	17.82	17.93	17.39	17.62	430,941	-0.14(-0.79%)
Mar 04, 2025	18.00	18.18	17.66	17.76	679,939	-0.45(-2.47%)
Mar 03, 2025	18.28	18.55	18.03	18.21	677,674	-0.04(-0.22%)
Feb 28, 2025	18.02	18.35	18.00	18.25	918,576	+0.33(+1.84%)
Feb 27, 2025	17.92	18.07	17.82	17.92	321,338	-0.04(-0.22%)
Feb 26, 2025	17.93	18.11	17.66	17.96	433,106	+0.01(+0.06%)
Feb 25, 2025	17.86	18.16	17.79	17.95	408,479	+0.20(+1.13%)
Feb 24, 2025	18.25	18.35	17.73	17.75	587,775	-0.39(-2.15%)
Feb 21, 2025	18.48	18.52	18.09	18.14	740,998	-0.16(-0.87%)
Feb 20, 2025	18.38	18.52	18.06	18.30	510,220	-0.18(-0.97%)
Feb 19, 2025	18.41	18.63	18.40	18.48	713,233	-0.18(-0.96%)
Feb 18, 2025	18.59	18.89	18.51	18.66	592,733	+0.01(+0.05%)
Feb 14, 2025	18.84	18.93	18.50	18.65	416,406	-0.04(-0.21%)
Feb 13, 2025	18.62	18.70	18.41	18.69	370,817	+0.22(+1.18%)
Feb 12, 2025	18.83	18.99	18.47	18.47	540,368	-0.77(-4.00%)
Feb 11, 2025	18.83	19.31	18.80	19.24	347,574	+0.32(+1.67%)
Feb 10, 2025	19.02	19.16	18.80	18.93	535,224	-0.03(-0.16%)
Feb 07, 2025	19.23	19.23	18.71	18.96	927,662	-0.38(-1.99%)
Feb 06, 2025	18.89	19.35	18.74	19.34	555,081	+0.48(+2.57%)
Feb 05, 2025	18.73	18.88	18.46	18.86	478,754	+0.25(+1.33%)
Feb 04, 2025	18.01	18.61	17.97	18.61	965,515	+0.61(+3.40%)
Feb 03, 2025	17.83	18.23	17.67	18.00	637,132	-0.34(-1.83%)
Jan 31, 2025	18.23	18.56	18.15	18.33	758,796	+0.01(+0.05%)
Jan 30, 2025	18.33	18.55	18.02	18.32	766,310	+0.25(+1.37%)
Jan 29, 2025	18.15	18.56	17.52	18.08	1,482,995	-0.87(-4.59%)
Jan 28, 2025	18.82	19.16	18.74	18.95	775,423	+0.04(+0.21%)
Jan 27, 2025	18.81	19.06	18.76	18.91	816,654	+0.19(+1.00%)
Jan 24, 2025	18.68	18.93	18.62	18.72	419,895	-0.01(-0.05%)
Jan 23, 2025	18.66	18.91	18.64	18.73	479,504	-0.02(-0.11%)
Jan 22, 2025	19.03	19.08	18.73	18.75	515,304	-0.44(-2.31%)
Jan 21, 2025	19.24	19.46	19.13	19.19	502,080	+0.12(+0.62%)
Jan 17, 2025	19.19	19.33	18.91	19.08	393,467	+0.08(+0.42%)
Jan 16, 2025	19.05	19.16	18.83	19.00	435,202	-0.12(-0.62%)
Jan 15, 2025	19.56	19.57	18.95	19.11	523,784	+0.26(+1.36%)
Jan 14, 2025	18.31	18.93	18.26	18.86	748,304	+0.72(+3.97%)
Jan 13, 2025	17.61	18.16	17.61	18.14	675,735	+0.34(+1.89%)
Jan 10, 2025	17.89	18.01	17.53	17.80	608,671	-0.55(-3.01%)
Jan 08, 2025	18.04	18.36	17.96	18.35	441,282	+0.11(+0.60%)
Jan 07, 2025	18.55	18.73	17.94	18.25	563,095	-0.24(-1.28%)
Jan 06, 2025	18.70	18.94	18.47	18.48	490,609	-0.21(-1.11%)
Jan 03, 2025	18.42	18.77	18.08	18.69	421,198	+0.33(+1.77%)