Stockscreener 앱 받기
22.52
1.21%
0.27
시장 영업 전:
22.70
0.18
+0.80%
Provident Financial Services Inc 주식 (PFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $22.66 | $22.31 | $0.351 | 694,818.0 | +1.21% |
| 2026-05-04 | $22.55 | $22.13 | $0.42 | 948,640.0 | -0.58% |
| 2026-05-01 | $22.71 | $22.28 | $0.4275 | 1,329,920.0 | -1.32% |
| 2026-04-30 | $22.84 | $21.94 | $0.905 | 1,894,395.0 | +1.16% |
| 2026-04-29 | $23.07 | $22.40 | $0.67 | 1,115,136.0 | -2.48% |
| 2026-04-28 | $23.16 | $22.88 | $0.28 | 966,468.0 | +0.79% |
| 2026-04-27 | $22.95 | $21.72 | $1.23 | 1,039,522.0 | +2.01% |
| 2026-04-24 | $22.77 | $22.29 | $0.48 | 778,414.0 | -1.71% |
| 2026-04-23 | $22.80 | $22.37 | $0.43 | 850,756.0 | +1.25% |
| 2026-04-22 | $22.61 | $22.22 | $0.385 | 711,817.0 | +0.45% |
| 2026-04-21 | $22.92 | $22.27 | $0.65 | 929,485.0 | -2.06% |
| 2026-04-20 | $23.00 | $22.70 | $0.305 | 747,931.0 | +0.00% |
| 2026-04-17 | $23.05 | $22.44 | $0.61 | 980,834.0 | +2.70% |
| 2026-04-16 | $22.42 | $22.12 | $0.30 | 904,941.0 | -0.31% |
| 2026-04-15 | $22.43 | $22.06 | $0.37 | 877,817.0 | -0.09% |
| 2026-04-14 | $22.43 | $21.99 | $0.435 | 953,104.0 | +0.04% |
| 2026-04-13 | $22.34 | $21.73 | $0.615 | 1,140,313.0 | +1.22% |
| 2026-04-10 | $22.48 | $21.95 | $0.53 | 802,757.0 | -1.83% |
| 2026-04-09 | $22.68 | $21.91 | $0.765 | 1,379,664.0 | +1.81% |
| 2026-04-08 | $22.39 | $22.04 | $0.355 | 1,229,408.0 | +2.08% |
| 2026-04-07 | $21.75 | $21.28 | $0.47 | 872,964.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $22.71 | $22.13 | $0.5775 | 3,668,196.0 | -0.71% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):