PFS - PROVIDENT FINANCIAL SERVICES INC
20.92
-0.330 -1.577%
Share volume: 1,106,955
Last Updated: 03-06-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$21.25
-0.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $20.64 | $20.64 | $20.96 | $20.96 | $20.31 | $20.31 | $20.92 | $20.92 | 1,106,955 | $1,009,255.00 |
| 03-05-2026 | $21.32 | $21.32 | $21.44 | $21.44 | $21.01 | $21.01 | $21.25 | $21.25 | 951,685 | $951,685.00 |
| 03-04-2026 | $21.51 | $21.51 | $21.69 | $21.69 | $21.39 | $21.39 | $21.55 | $21.55 | 710,565 | $710,565.00 |
| 03-03-2026 | $20.90 | $20.90 | $21.56 | $21.56 | $20.70 | $20.70 | $21.42 | $21.42 | 1,337,242 | $1,337,242.00 |
| 03-02-2026 | $20.66 | $20.66 | $21.53 | $21.53 | $20.47 | $20.47 | $21.50 | $21.50 | 1,630,654 | $1,630,654.00 |
| 02-27-2026 | $21.74 | $21.74 | $21.89 | $21.89 | $20.86 | $20.86 | $21.04 | $21.04 | 1,042,422 | $1,042,422.00 |
| 02-26-2026 | $22.02 | $22.02 | $22.38 | $22.38 | $21.84 | $21.84 | $22.15 | $22.15 | 640,017 | $640,017.00 |
| 02-25-2026 | $21.50 | $21.50 | $21.96 | $21.96 | $21.50 | $21.50 | $21.91 | $21.91 | 660,487 | $660,487.00 |
| 02-24-2026 | $21.96 | $21.96 | $22.14 | $22.14 | $21.81 | $21.81 | $21.90 | $21.90 | 577,562 | $577,562.00 |
| 02-23-2026 | $23.03 | $23.03 | $23.12 | $23.12 | $21.65 | $21.65 | $21.93 | $21.93 | 839,331 | $839,331.00 |