Stockscreener 앱 받기
18.14
0.87%
-0.16
Provident Financial Services Inc 주식 (PFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $18.52 | $18.09 | $0.425 | 722,776.0 | -0.87% |
| 2025-02-20 | $18.52 | $18.06 | $0.46 | 471,352.0 | -0.97% |
| 2025-02-19 | $18.63 | $18.40 | $0.23 | 368,042.0 | -0.96% |
| 2025-02-18 | $18.89 | $18.51 | $0.38 | 565,675.0 | +0.05% |
| 2025-02-14 | $18.93 | $18.50 | $0.435 | 400,569.0 | -1.48% |
| 2025-02-13 | $18.94 | $18.65 | $0.2911 | 358,011.0 | +1.18% |
| 2025-02-12 | $19.23 | $18.71 | $0.52 | 518,328.0 | -4.00% |
| 2025-02-11 | $19.56 | $19.04 | $0.52 | 328,496.0 | +1.67% |
| 2025-02-10 | $19.41 | $19.04 | $0.37 | 489,633.0 | -0.16% |
| 2025-02-07 | $19.48 | $18.95 | $0.53 | 569,846.0 | -1.99% |
| 2025-02-06 | $19.60 | $18.98 | $0.62 | 520,826.0 | +2.57% |
| 2025-02-05 | $19.12 | $18.70 | $0.42 | 451,372.0 | +1.33% |
| 2025-02-04 | $18.85 | $18.20 | $0.6492 | 826,087.0 | +3.40% |
| 2025-02-03 | $18.46 | $17.89 | $0.566 | 584,474.0 | -1.83% |
| 2025-01-31 | $18.80 | $18.38 | $0.4193 | 653,213.0 | +0.05% |
| 2025-01-30 | $18.79 | $18.25 | $0.535 | 705,750.0 | +1.37% |
| 2025-01-29 | $18.80 | $17.75 | $1.05 | 1,427,513.0 | -4.59% |
| 2025-01-28 | $19.41 | $18.98 | $0.43 | 737,539.0 | +0.21% |
| 2025-01-27 | $19.30 | $19.00 | $0.30 | 709,608.0 | +1.00% |
| 2025-01-24 | $19.17 | $18.86 | $0.31 | 382,481.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $19.60 | $17.89 | $1.71 | 7,898,263.0 | -2.32% |
| 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% |
1.69%
0.52%
자본화:
|
볼륨(24시간):