NYSE - Delayed Quote USD

Provident Financial Services, Inc. (PFS)

17.08
0.00
(0.00%)
At close: June 11 at 4:00:02 PM EDT
17.42
+0.34
+(1.99%)
After hours: June 11 at 5:53:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202517.1917.2316.9517.0817.08642,205
Jun 10, 202516.9117.2216.8217.0817.08394,700
Jun 9, 202516.8217.0416.7016.8716.87876,300
Jun 6, 202516.7916.8616.5716.7716.77628,900
Jun 5, 202516.5116.6216.3916.5016.50478,200
Jun 4, 202516.7416.8016.4516.5416.54558,100
Jun 3, 202516.3816.8116.2516.7716.77436,500
Jun 2, 202516.6116.6116.3016.4016.40616,100
May 30, 202516.7016.8216.5616.7016.70571,800
May 29, 202516.6616.8016.5216.8016.80383,400
May 28, 202516.8216.9216.5916.5916.59363,200
May 27, 202516.6616.9016.5016.8916.89383,200
May 23, 202516.3216.6116.3216.5016.50459,200
May 22, 202516.6717.0216.6216.6916.69892,300
May 21, 202517.0417.1816.7716.7816.78593,700
May 20, 202517.3417.4217.2617.3117.31380,500
May 19, 202517.2417.4017.2017.3517.35447,400
May 16, 2025 0.24 Dividend
May 16, 202517.5917.5917.3417.5017.50919,600
May 15, 202517.7017.9017.6817.8617.62415,600
May 14, 202517.9117.9617.6917.7017.46479,000
May 13, 202517.9318.1017.7217.9817.74580,900
May 12, 202517.7318.0817.7317.8117.57609,700
May 9, 202517.2117.3317.1117.1116.88754,500
May 8, 202517.0017.3316.9317.2016.97401,600
May 7, 202516.9617.1016.7316.8016.57496,100
May 6, 202516.7617.0216.7116.8016.57401,900
May 5, 202516.8617.1916.8517.0016.77416,700
May 2, 202516.9617.2616.7417.0916.86562,900
May 1, 202516.3916.8616.2716.6916.47708,000
Apr 30, 202516.3016.5616.1316.3716.15624,900
Apr 29, 202516.4516.7016.4016.6416.42538,800
Apr 28, 202516.4716.5816.2516.5316.31619,400
Apr 25, 202517.0517.0516.1016.5416.321,087,700
Apr 24, 202516.2916.9116.1916.8816.651,066,000
Apr 23, 202516.5016.7716.1916.3716.15785,700
Apr 22, 202515.7716.0615.4716.0115.79621,300
Apr 21, 202515.3215.5315.2515.5115.30575,500
Apr 17, 202515.2215.5715.1215.4915.281,286,700
Apr 16, 202515.3115.5015.0415.2415.041,256,700
Apr 15, 202515.0115.6015.0115.3515.14913,500
Apr 14, 202514.9315.1114.5214.9914.79784,300
Apr 11, 202514.7114.8114.3414.6914.49875,500
Apr 10, 202515.5215.5514.4714.8414.64900,800
Apr 9, 202514.7216.3414.5515.9015.691,406,500
Apr 8, 202515.8515.8514.7414.9814.781,116,300
Apr 7, 202514.9516.2414.8015.3115.101,221,800
Apr 4, 202515.2415.5014.7215.4915.281,144,700
Apr 3, 202516.6516.8715.9416.0115.79970,000
Apr 2, 202516.9517.6016.9517.6017.361,083,500
Apr 1, 202516.9517.3416.9017.1916.96961,100
Mar 31, 202516.7917.1816.7917.1716.94814,100
Mar 28, 202517.3917.3916.9317.0716.84326,100
Mar 27, 202517.3517.4917.2017.3917.16427,300
Mar 26, 202517.5617.7417.2517.3417.11411,300
Mar 25, 202517.5017.6317.3817.4417.21632,800
Mar 24, 202517.2217.5117.0717.3917.16622,100
Mar 21, 202516.8717.0516.7216.9216.691,920,300
Mar 20, 202516.9117.2916.9116.9716.74583,700
Mar 19, 202517.0117.3016.9317.1016.87608,600
Mar 18, 202516.9417.0816.7517.0116.78738,300
Mar 17, 202517.1517.2517.0517.0816.85563,100
Mar 14, 202516.8917.1616.7617.1516.92565,900
Mar 13, 202516.6816.8216.5816.6616.44492,900
Mar 12, 202516.5116.6716.3216.6116.39670,100
Mar 11, 202516.6216.6816.2016.3516.13825,700
Mar 10, 202516.8517.0316.4016.4716.25711,600
Mar 7, 202517.3117.4017.0217.2016.97551,700
Mar 6, 202517.4817.5817.1517.3317.10504,100
Mar 5, 202517.8217.9317.3917.6217.38430,900
Mar 4, 202518.0018.1817.6617.7617.52679,900
Mar 3, 202518.2818.5518.0318.2117.97677,700
Feb 28, 202518.0218.3518.0018.2518.00918,600
Feb 27, 202517.9218.0817.8217.9217.68321,300
Feb 26, 202517.9318.1117.6617.9617.72433,100
Feb 25, 202517.8618.1617.7917.9517.71408,500
Feb 24, 202518.2518.3517.7317.7517.51587,800
Feb 21, 202518.4818.5218.0918.1417.90741,000
Feb 20, 202518.3818.5218.0618.3018.05510,200
Feb 19, 202518.4118.6318.4018.4818.23713,200
Feb 18, 202518.5918.8918.5118.6618.41592,700
Feb 14, 2025 0.24 Dividend
Feb 14, 202518.8418.9318.5018.6518.40416,400
Feb 13, 202518.8618.9418.6518.9318.44366,100
Feb 12, 202519.0719.2318.7118.7118.22533,500
Feb 11, 202519.0719.5619.0419.4918.98343,200
Feb 10, 202519.2619.4119.0419.1718.67528,400
Feb 7, 202519.4819.4818.9519.2018.70915,900
Feb 6, 202519.1319.6018.9819.5919.08548,000
Feb 5, 202518.9719.1218.7019.1018.60472,700
Feb 4, 202518.2418.8518.2018.8518.36953,300
Feb 3, 202518.0618.4617.8918.2317.76629,100
Jan 31, 202518.4618.8018.3818.5718.09749,100
Jan 30, 202518.5718.7918.2618.5618.08756,600
Jan 29, 202518.3818.8017.7518.3117.831,464,200
Jan 28, 202519.0619.4118.9819.1918.69765,600
Jan 27, 202519.0519.3019.0019.1518.65806,300
Jan 24, 202518.9219.1718.8618.9618.47414,600
Jan 23, 202518.9019.1618.8818.9718.48473,400
Jan 22, 202519.2719.3318.9718.9918.50508,800
Jan 21, 202519.4919.7119.3819.4418.94495,700
Jan 17, 202519.4419.5819.1519.3218.82388,500
Jan 16, 202519.2919.4119.0719.2418.74429,700
Jan 15, 202519.8119.8219.1919.3618.86517,100
Jan 14, 202518.5519.1718.4919.1018.60738,800
Jan 13, 202517.8418.3917.8418.3717.89667,200
Jan 10, 202518.1218.2517.7618.0317.56601,000
Jan 8, 202518.2718.6018.1918.5918.11435,700
Jan 7, 202518.7918.9718.1718.4818.00556,000
Jan 6, 202518.9419.1818.7118.7218.23484,400
Jan 3, 202518.6619.0118.3118.9318.44415,900
Jan 2, 202519.0619.1418.5818.6018.12563,700
Dec 31, 202418.8819.0118.7518.8718.38386,800
Dec 30, 202418.7618.9718.5918.8418.35329,300
Dec 27, 202418.9619.1518.5818.8718.38356,600
Dec 26, 202418.8919.2118.8519.1618.66256,200
Dec 24, 202418.9419.1618.8619.1418.64169,500
Dec 23, 202418.8919.0818.7918.9618.47413,400
Dec 20, 202418.5519.2918.5319.0618.572,095,600
Dec 19, 202419.3019.4818.6418.6418.16613,900
Dec 18, 202420.4220.4218.8218.9518.46974,200
Dec 17, 202420.5020.7820.0920.1919.67739,300
Dec 16, 202420.3920.7120.2220.6620.12530,000
Dec 13, 202420.3520.4020.0720.3619.83424,300
Dec 12, 202420.4320.5820.2720.3119.78430,900
Dec 11, 202420.6920.9520.4620.5620.03643,300
Dec 10, 202420.5720.8720.3020.4219.89568,800
Dec 9, 202420.8920.9620.4320.4919.96392,600
Dec 6, 202420.8520.8520.4020.7620.22334,400
Dec 5, 202421.0521.1120.6120.6220.08465,600
Dec 4, 202420.7120.9720.6220.9620.42390,400
Dec 3, 202420.9621.0320.6420.6620.12323,900
Dec 2, 202421.2121.2120.8220.9620.42858,700
Nov 29, 202421.5121.6220.9921.1220.57409,700
Nov 27, 202421.4621.6721.3121.3320.78491,400
Nov 26, 202421.5421.5621.2021.2920.74450,000
Nov 25, 202421.6122.2421.5421.6621.10750,200
Nov 22, 202420.9921.5520.9221.4020.84569,900
Nov 21, 202420.8921.2220.7020.8520.31480,100
Nov 20, 202420.7720.9420.5320.7120.17611,200
Nov 19, 202420.8621.1220.8320.9420.40640,900
Nov 18, 202421.4421.5921.1421.1620.61550,400
Nov 15, 2024 0.24 Dividend
Nov 15, 202421.3921.5520.9121.4020.84637,600
Nov 14, 202421.4721.5221.1521.4220.63495,400
Nov 13, 202421.6121.8921.3021.3220.53525,400
Nov 12, 202421.8022.0521.4421.4420.65614,700
Nov 11, 202421.7022.2321.5021.8621.05796,000
Nov 8, 202421.2621.4921.0821.1820.401,056,000
Nov 7, 202421.5521.8121.0421.1620.38844,100
Nov 6, 202420.7822.0020.6721.7920.991,931,500
Nov 5, 202418.6419.0718.5919.0418.34473,400
Nov 4, 202418.7018.7518.2918.5517.87400,300
Nov 1, 202418.8218.8918.6018.8518.16624,500
Oct 31, 202419.1019.1118.6818.6817.99507,300
Oct 30, 202418.9819.3318.8519.0318.33606,800
Oct 29, 202419.2519.3019.0619.2018.49363,400
Oct 28, 202418.9219.3818.8219.3218.61418,000
Oct 25, 202419.1719.2218.5518.6817.99396,400
Oct 24, 202419.0719.1918.7119.0518.35496,300
Oct 23, 202418.6619.0818.6619.0718.37597,700
Oct 22, 202418.6218.8318.5518.7918.10382,500
Oct 21, 202419.5219.5218.5818.6117.92438,500
Oct 18, 202419.8919.8919.4819.5218.80474,100
Oct 17, 202419.6219.9319.5819.9119.18388,800
Oct 16, 202419.6419.9419.5319.7319.00448,400
Oct 15, 202419.1019.9718.9619.4318.71679,600
Oct 14, 202418.8219.1918.6819.0818.38499,900
Oct 11, 202418.2618.9218.1718.8318.14549,100
Oct 10, 202417.9018.1417.8218.0917.42518,600
Oct 9, 202417.7718.2617.6818.0817.41391,800
Oct 8, 202418.0418.0717.8217.8217.16609,300
Oct 7, 202417.7117.9817.7117.9317.27547,200
Oct 4, 202418.0518.1517.7817.8317.17393,100
Oct 3, 202417.4417.7717.4217.6817.03425,800
Oct 2, 202417.8818.0917.5817.6416.99491,700
Oct 1, 202418.4218.4317.8017.9117.25528,100
Sep 30, 202418.2418.7118.1118.5617.88484,200
Sep 27, 202418.3918.5618.1918.3317.65461,800
Sep 26, 202418.5518.5518.1118.1217.45641,500
Sep 25, 202418.4318.5318.2418.2717.60711,300
Sep 24, 202418.8418.9418.4018.4017.72545,200
Sep 23, 202419.0419.0618.6918.8318.14623,300
Sep 20, 202419.2819.3718.8618.8618.163,005,400
Sep 19, 202419.3519.5018.9519.4418.72736,000
Sep 18, 202418.8619.4818.5418.8518.16895,800
Sep 17, 202418.7919.1518.6018.7918.10642,100
Sep 16, 202418.4218.7718.1618.5317.85686,300
Sep 13, 202418.0318.3518.0018.3417.66616,700
Sep 12, 202417.7717.8817.5517.8017.14641,200
Sep 11, 202417.8017.8617.3917.7017.05722,400
Sep 10, 202418.1118.1117.6518.0517.38817,400
Sep 9, 202418.2818.3517.9018.0017.34802,800
Sep 6, 202418.7318.8318.1818.2817.61552,200
Sep 5, 202419.0519.0918.6018.6717.98644,700
Sep 4, 202418.7818.9818.6618.8118.12609,900
Sep 3, 202418.7819.1018.6818.8418.15649,100
Aug 30, 202419.0619.1418.7619.0718.37671,000
Aug 29, 202418.9919.1618.6618.9218.22566,300
Aug 28, 202418.5718.9818.5018.8518.16791,900
Aug 27, 202418.8318.8718.5518.6918.00704,400
Aug 26, 202419.3619.5918.9518.9718.271,512,700
Aug 23, 202418.1819.4018.1819.1218.42967,300
Aug 22, 202418.0618.3118.0418.1317.46642,300
Aug 21, 202418.1518.1517.9418.1217.45620,800
Aug 20, 202418.0618.1317.8817.9417.28673,700
Aug 19, 202418.0318.2617.9718.1917.52736,200
Aug 16, 2024 0.24 Dividend
Aug 16, 202417.8218.2717.7718.0617.39959,400
Aug 15, 202417.8818.3617.7518.0717.171,150,000
Aug 14, 202417.2517.2516.8917.2116.36554,400
Aug 13, 202417.2217.2216.8817.1416.29605,700
Aug 12, 202417.0517.3316.8317.0016.161,345,600
Aug 9, 202417.0017.0916.6216.9016.06968,800
Aug 8, 202416.9017.0516.6917.0416.191,941,200
Aug 7, 202417.0717.1916.6116.6315.80746,300
Aug 6, 202416.7217.0316.5116.8015.97936,200
Aug 5, 202416.3816.9116.1316.7515.921,069,100
Aug 2, 202417.0517.3616.8017.3016.441,143,400
Aug 1, 202418.5818.6217.5317.7716.891,157,900
Jul 31, 202418.7819.1118.5218.5417.621,142,200
Jul 30, 202418.8418.9318.6618.8517.91994,100
Jul 29, 202419.1019.1018.5418.6417.711,058,800
Jul 26, 202418.1419.1617.3119.0118.071,089,200
Jul 25, 202417.9918.8417.8818.5617.641,236,200
Jul 24, 202418.2218.5017.9918.0017.11670,900
Jul 23, 202417.7218.5117.6818.2817.371,369,700
Jul 22, 202417.6017.9817.3317.8816.99815,100
Jul 19, 202417.5417.9617.4917.7416.86829,500
Jul 18, 202417.7818.3017.5017.6316.751,097,200
Jul 17, 202417.3318.1417.3317.9817.091,011,600
Jul 16, 202416.9017.7016.8717.6516.771,525,500
Jul 15, 202416.3216.9716.3216.7215.891,579,700
Jul 12, 202416.0716.2915.9816.0715.271,291,700
Jul 11, 202415.4916.0415.4315.9515.163,396,700
Jul 10, 202414.6215.1114.6215.0914.34692,300
Jul 9, 202414.2214.6614.2014.6413.91833,300
Jul 8, 202414.3814.4514.1614.2813.57747,700
Jul 5, 202414.5014.5714.2014.2213.51709,400
Jul 3, 202414.5014.6014.3514.5413.821,044,700
Jul 2, 202414.3414.5614.3214.5413.82569,800
Jul 1, 202414.3014.4114.1414.3513.64778,500
Jun 28, 202413.8114.4113.7914.3513.641,666,800
Jun 27, 202413.3713.6813.2513.6412.96799,200
Jun 26, 202413.1013.4113.0713.3612.70859,700
Jun 25, 202413.5713.6113.2113.2112.55973,300
Jun 24, 202413.6013.7913.5013.6412.96840,400
Jun 21, 202413.5013.6013.4113.4912.822,760,300
Jun 20, 202413.3113.5713.3113.5212.85653,100
Jun 18, 202413.3913.5913.3513.3912.73781,000
Jun 17, 202413.3613.5213.1913.5112.84785,200
Jun 14, 202413.2913.4213.2713.3712.71675,200
Jun 13, 202413.5813.5813.3613.4612.79693,500
Jun 12, 202413.7114.0013.5513.6312.95874,000

Related Tickers

BHLB Berkshire Hills Bancorp, Inc.
25.31
-0.47%
 
DCOM Dime Community Bancshares, Inc.
27.40
-0.72%
 
KRNY Kearny Financial Corp.
6.38
+1.75%
 
MGYR Magyar Bancorp, Inc.
15.90
+0.82%
 
FNB F.N.B. Corporation
14.06
-1.26%
 
EBC Eastern Bankshares, Inc.
15.24
-0.91%
 
NWBI Northwest Bancshares, Inc.
12.50
-0.48%
 
CNOB ConnectOne Bancorp, Inc.
23.30
-0.51%
 
SHBI Shore Bancshares, Inc.
15.18
+0.26%
 
TFSL TFS Financial Corporation
13.08
-0.98%