Stockscreener 앱 받기
20.38
1.80%
0.36
시간 외 거래:
20.38
Provident Financial Services Inc 주식 (PFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $20.54 | $19.86 | $0.68 | 845,171.0 | +1.80% |
| 2026-01-07 | $20.13 | $19.77 | $0.36 | 760,665.0 | -0.74% |
| 2026-01-06 | $20.27 | $19.94 | $0.335 | 712,244.0 | +0.10% |
| 2026-01-05 | $20.50 | $19.66 | $0.84 | 1,168,092.0 | +2.03% |
| 2026-01-02 | $19.87 | $19.46 | $0.4034 | 719,810.0 | +0.00% |
| 2025-12-31 | $19.96 | $19.66 | $0.295 | 588,713.0 | -0.70% |
| 2025-12-30 | $20.25 | $19.87 | $0.38 | 449,190.0 | -1.78% |
| 2025-12-29 | $20.46 | $20.19 | $0.2699 | 485,180.0 | -0.54% |
| 2025-12-26 | $20.49 | $20.25 | $0.24 | 378,990.0 | -0.63% |
| 2025-12-24 | $20.50 | $20.37 | $0.1325 | 325,554.0 | +0.20% |
| 2025-12-23 | $20.75 | $20.42 | $0.335 | 503,795.0 | -1.21% |
| 2025-12-22 | $21.08 | $20.61 | $0.465 | 549,073.0 | -1.00% |
| 2025-12-19 | $21.22 | $20.74 | $0.48 | 1,591,453.0 | -1.32% |
| 2025-12-18 | $21.25 | $20.94 | $0.31 | 901,583.0 | +1.24% |
| 2025-12-17 | $21.16 | $20.57 | $0.585 | 939,006.0 | +0.43% |
| 2025-12-16 | $21.19 | $20.78 | $0.41 | 868,118.0 | -1.00% |
| 2025-12-15 | $21.29 | $20.97 | $0.32 | 1,545,089.0 | +0.14% |
| 2025-12-12 | $21.02 | $20.73 | $0.29 | 1,158,819.0 | +0.82% |
| 2025-12-11 | $21.09 | $20.51 | $0.58 | 753,413.0 | +0.82% |
| 2025-12-10 | $21.00 | $20.14 | $0.861 | 1,567,361.0 | +2.33% |
| 2025-12-09 | $20.34 | $20.02 | $0.325 | 625,774.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $20.54 | $19.46 | $1.07 | 5,051,142.0 | +3.19% |
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% |
2.52%
자본화:
|
볼륨(24시간):