Stockscreener 앱 받기
21.20
2.00%
-0.355
Provident Financial Services Inc 주식 (PFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $21.44 | $21.08 | $0.36 | 98,176.0 | -1.72% |
| 2026-03-04 | $21.68 | $21.39 | $0.295 | 708,505.0 | +0.61% |
| 2026-03-03 | $21.55 | $20.70 | $0.855 | 1,320,053.0 | -0.37% |
| 2026-03-02 | $21.53 | $20.47 | $1.06 | 1,625,794.0 | +2.19% |
| 2026-02-27 | $21.89 | $20.86 | $1.03 | 1,027,001.0 | -5.01% |
| 2026-02-26 | $22.38 | $21.84 | $0.54 | 633,697.0 | +1.10% |
| 2026-02-25 | $21.96 | $21.50 | $0.46 | 629,307.0 | +0.05% |
| 2026-02-24 | $22.14 | $21.80 | $0.335 | 575,425.0 | -0.14% |
| 2026-02-23 | $23.12 | $21.65 | $1.47 | 829,078.0 | -4.98% |
| 2026-02-20 | $23.12 | $22.62 | $0.50 | 922,642.0 | +0.57% |
| 2026-02-19 | $23.04 | $22.74 | $0.30 | 573,529.0 | -0.09% |
| 2026-02-18 | $23.41 | $22.79 | $0.62 | 581,564.0 | -0.48% |
| 2026-02-17 | $23.25 | $22.87 | $0.38 | 558,300.0 | +0.52% |
| 2026-02-13 | $23.09 | $22.50 | $0.595 | 399,997.0 | -0.09% |
| 2026-02-12 | $23.61 | $22.58 | $1.03 | 646,598.0 | -1.16% |
| 2026-02-11 | $23.66 | $23.04 | $0.62 | 644,108.0 | -0.64% |
| 2026-02-10 | $23.88 | $23.20 | $0.675 | 529,859.0 | -1.06% |
| 2026-02-09 | $23.98 | $23.27 | $0.7089 | 521,400.0 | -0.59% |
| 2026-02-06 | $23.97 | $23.51 | $0.46 | 1,773,518.0 | +0.98% |
| 2026-02-05 | $23.65 | $23.25 | $0.405 | 972,353.0 | +1.12% |
| 2026-02-04 | $23.71 | $22.91 | $0.80 | 966,609.0 | +1.39% |
| 2026-02-03 | $23.36 | $22.39 | $0.965 | 861,862.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $21.68 | $20.47 | $1.21 | 3,752,528.0 | +0.67% |
| 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% |
1.41%
자본화:
|
볼륨(24시간):