Stockscreener 앱 받기
15.51
0.13%
0.02
시장 영업 전:
15.74
0.23
+1.48%
Provident Financial Services Inc 주식 (PFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $15.53 | $15.25 | $0.28 | 575,441.0 | +0.13% |
| 2025-04-17 | $15.57 | $15.12 | $0.45 | 1,286,562.0 | +1.64% |
| 2025-04-16 | $15.50 | $15.04 | $0.46 | 1,114,099.0 | -0.72% |
| 2025-04-15 | $15.60 | $15.01 | $0.59 | 913,540.0 | +2.40% |
| 2025-04-14 | $15.11 | $14.52 | $0.59 | 784,326.0 | +2.04% |
| 2025-04-11 | $14.80 | $14.34 | $0.47 | 875,455.0 | -1.01% |
| 2025-04-10 | $15.55 | $14.47 | $1.08 | 900,701.0 | -6.67% |
| 2025-04-09 | $16.34 | $14.55 | $1.79 | 1,406,497.0 | +6.14% |
| 2025-04-08 | $15.80 | $14.74 | $1.06 | 985,025.0 | -2.16% |
| 2025-04-07 | $16.24 | $14.80 | $1.44 | 1,221,741.0 | -1.16% |
| 2025-04-04 | $15.50 | $14.72 | $0.78 | 1,144,659.0 | -3.25% |
| 2025-04-03 | $16.87 | $15.94 | $0.93 | 969,982.0 | -9.03% |
| 2025-04-02 | $17.60 | $16.95 | $0.65 | 1,083,443.0 | +2.39% |
| 2025-04-01 | $17.34 | $16.90 | $0.44 | 961,091.0 | +0.12% |
| 2025-03-31 | $17.18 | $16.79 | $0.39 | 814,132.0 | +0.59% |
| 2025-03-28 | $17.39 | $16.93 | $0.46 | 326,097.0 | -1.84% |
| 2025-03-27 | $17.49 | $17.20 | $0.29 | 410,143.0 | +0.29% |
| 2025-03-26 | $17.74 | $17.25 | $0.49 | 401,592.0 | -0.57% |
| 2025-03-25 | $17.63 | $17.38 | $0.25 | 619,046.0 | +0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $17.60 | $14.34 | $3.27 | 14,798,003.0 | -9.67% |
| 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% |
Provident Financial Services Inc 주식 (PFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.77 | $15.00 | $3.77 | 11,173,298.0 | +18.46% |
| 2023-11 | $16.03 | $13.84 | $2.19 | 8,868,209.0 | +8.33% |
| 2023-10 | $15.57 | $13.43 | $2.14 | 13,983,038.0 | -8.11% |
| 2023-09 | $16.94 | $15.01 | $1.93 | 8,384,136.0 | -7.22% |
| 2023-08 | $18.68 | $16.13 | $2.55 | 9,053,829.0 | -11.11% |
| 2023-07 | $19.62 | $15.81 | $3.81 | 9,153,894.0 | +13.46% |
| 2023-06 | $18.73 | $15.84 | $2.89 | 11,126,685.0 | +2.90% |
| 2023-05 | $17.49 | $14.54 | $2.95 | 11,848,147.0 | -9.15% |
| 2023-04 | $19.49 | $17.09 | $2.40 | 9,492,518.0 | -8.86% |
| 2023-03 | $23.48 | $18.57 | $4.91 | 17,405,208.0 | -17.86% |
| 2023-02 | $24.57 | $23.14 | $1.43 | 7,054,226.0 | -0.47% |
| 2023-01 | $23.54 | $21.06 | $2.48 | 7,244,196.0 | +9.83% |
1.64%
자본화:
|
볼륨(24시간):