PFS - PROVIDENT FINANCIAL SERVICES INC
22.37
-0.470 -2.101%
Share volume: 835,896
Last Updated: 04-21-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$22.84
-0.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $22.86 | $22.86 | $22.92 | $22.92 | $22.27 | $22.27 | $22.37 | $22.37 | 835,896 | $835,896.00 |
| 04-20-2026 | $22.75 | $22.75 | $23.00 | $23.00 | $22.70 | $22.70 | $22.84 | $22.84 | 747,940 | $747,940.00 |
| 04-17-2026 | $22.54 | $22.54 | $23.05 | $23.05 | $22.44 | $22.44 | $22.84 | $22.84 | 983,199 | $983,199.00 |
| 04-16-2026 | $22.23 | $22.23 | $22.42 | $22.42 | $22.12 | $22.12 | $22.24 | $22.24 | 904,984 | $904,984.00 |
| 04-15-2026 | $22.32 | $22.32 | $22.43 | $22.43 | $22.06 | $22.06 | $22.31 | $22.31 | 877,817 | $877,817.00 |
| 04-14-2026 | $22.24 | $22.24 | $22.43 | $22.43 | $21.99 | $21.99 | $22.33 | $22.33 | 953,106 | $953,106.00 |
| 04-13-2026 | $21.97 | $21.97 | $22.35 | $22.35 | $21.73 | $21.73 | $22.32 | $22.32 | 1,140,340 | $1,140,340.00 |
| 04-10-2026 | $22.38 | $22.38 | $22.48 | $22.48 | $21.95 | $21.95 | $22.05 | $22.05 | 802,777 | $802,777.00 |
| 04-09-2026 | $21.98 | $21.98 | $22.68 | $22.68 | $21.92 | $21.92 | $22.46 | $22.46 | 1,379,670 | $1,379,670.00 |
| 04-08-2026 | $22.16 | $22.16 | $22.40 | $22.40 | $22.04 | $22.04 | $22.06 | $22.06 | 1,229,426 | $1,229,426.00 |