Stockscreener 앱 받기
23.67
0.06%
-0.017
Provident Financial Services Inc 주식 (PFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $23.91 | $23.43 | $0.485 | 324,276.0 | -0.08% |
| 2026-08-20 | $23.73 | $23.49 | $0.245 | 782,472.0 | -0.04% |
| 2026-08-19 | $24.56 | $23.66 | $0.90 | 892,477.0 | -3.11% |
| 2026-08-18 | $24.72 | $24.32 | $0.40 | 604,155.0 | -0.45% |
| 2026-08-17 | $24.81 | $24.51 | $0.30 | 774,311.0 | -0.28% |
| 2026-08-14 | $24.89 | $24.61 | $0.28 | 570,848.0 | -1.48% |
| 2026-08-13 | $25.18 | $24.87 | $0.31 | 734,210.0 | +0.52% |
| 2026-08-12 | $24.96 | $24.73 | $0.23 | 849,733.0 | +0.57% |
| 2026-08-11 | $24.75 | $24.30 | $0.445 | 603,853.0 | +1.64% |
| 2026-08-10 | $24.61 | $24.16 | $0.45 | 859,776.0 | -0.49% |
| 2026-08-07 | $24.73 | $24.45 | $0.28 | 698,164.0 | -1.17% |
| 2026-08-06 | $25.33 | $24.72 | $0.61 | 968,964.0 | -1.43% |
| 2026-08-05 | $25.35 | $25.05 | $0.295 | 896,215.0 | -0.67% |
| 2026-08-04 | $25.49 | $25.04 | $0.45 | 1,257,554.0 | +0.40% |
| 2026-08-03 | $25.28 | $24.67 | $0.61 | 1,022,471.0 | +2.03% |
| 2026-07-31 | $25.23 | $24.46 | $0.765 | 1,071,403.0 | -0.72% |
| 2026-07-30 | $25.41 | $24.50 | $0.91 | 1,833,907.0 | +3.28% |
| 2026-07-29 | $24.29 | $23.96 | $0.33 | 1,248,688.0 | -0.41% |
| 2026-07-28 | $24.29 | $23.96 | $0.33 | 986,474.0 | +1.30% |
| 2026-07-27 | $24.21 | $23.82 | $0.39 | 840,080.0 | -0.13% |
| 2026-07-24 | $24.15 | $23.70 | $0.455 | 960,103.0 | +0.55% |
| 2026-07-23 | $23.82 | $23.52 | $0.303 | 1,580,344.0 | -1.04% |
| 2026-07-22 | $24.02 | $23.67 | $0.355 | 957,533.0 | -0.12% |
Provident Financial Services Inc 주식 (PFS) 연도별 가격 이력
이 심층 분석에서는 Provident Financial Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Financial Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provident Financial Services Inc 주식 (PFS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $25.49 | $23.43 | $2.06 | 11,839,479.0 | -4.09% |
| 2026-07 | $25.41 | $22.85 | $2.56 | 22,516,960.0 | +4.40% |
| 2026-06 | $23.77 | $21.50 | $2.27 | 23,437,467.0 | +6.53% |
| 2026-05 | $22.88 | $21.33 | $1.55 | 18,972,231.0 | -2.16% |
| 2026-04 | $23.16 | $20.89 | $2.27 | 20,218,531.0 | +7.18% |
| 2026-03 | $21.68 | $19.89 | $1.80 | 22,605,388.0 | +0.57% |
| 2026-02 | $23.98 | $20.86 | $3.12 | 14,649,761.0 | -4.97% |
| 2026-01 | $22.46 | $19.46 | $3.00 | 18,751,126.0 | +12.10% |
Provident Financial Services Inc 주식 (PFS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.29 | $19.11 | $2.18 | 17,156,704.0 | +3.70% |
| 2025-11 | $19.66 | $17.70 | $1.95 | 16,432,325.0 | +4.87% |
| 2025-10 | $20.29 | $17.69 | $2.60 | 13,911,494.0 | -5.13% |
| 2025-09 | $20.42 | $19.00 | $1.42 | 12,121,481.0 | -2.82% |
| 2025-08 | $20.09 | $17.61 | $2.48 | 12,029,985.0 | +8.89% |
| 2025-07 | $19.48 | $17.40 | $2.08 | 13,456,248.0 | +3.94% |
| 2025-06 | $18.00 | $15.92 | $2.08 | 14,115,618.0 | +4.97% |
| 2025-05 | $18.10 | $16.27 | $1.84 | 10,545,166.0 | +2.02% |
| 2025-04 | $17.60 | $14.34 | $3.27 | 19,566,012.0 | -4.66% |
| 2025-03 | $18.55 | $16.20 | $2.35 | 12,733,961.0 | -5.92% |
| 2025-02 | $19.60 | $17.66 | $1.94 | 9,668,197.0 | -1.72% |
| 2025-01 | $19.82 | $17.75 | $2.07 | 11,096,816.0 | -1.59% |
Provident Financial Services Inc 주식 (PFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.21 | $18.53 | $2.68 | 10,202,219.0 | -10.80% |
| 2024-11 | $22.24 | $18.29 | $3.95 | 11,618,463.0 | +13.06% |
| 2024-10 | $19.96 | $17.42 | $2.54 | 10,635,511.0 | +0.65% |
| 2024-09 | $19.50 | $17.39 | $2.11 | 14,385,317.0 | -2.67% |
| 2024-08 | $19.59 | $16.13 | $3.46 | 18,794,880.0 | +2.86% |
| 2024-07 | $19.16 | $14.14 | $5.02 | 23,016,369.0 | +29.20% |
| 2024-06 | $14.61 | $13.07 | $1.54 | 18,160,073.0 | -0.35% |
| 2024-05 | $16.45 | $14.09 | $2.36 | 35,266,005.0 | -1.91% |
| 2024-04 | $15.59 | $13.21 | $2.38 | 19,648,164.0 | +0.75% |
| 2024-03 | $15.65 | $13.91 | $1.74 | 14,632,353.0 | -3.38% |
| 2024-02 | $16.77 | $14.78 | $1.99 | 12,911,343.0 | -8.88% |
| 2024-01 | $18.39 | $16.37 | $2.02 | 11,618,337.0 | -8.21% |
3.18%
자본화:
|
볼륨(24시간):