Get the Stockscreener App
15.57
2.30%
+0.35
Provident Financial Services Inc Stock (PFS) Price History
The historical daily chart and data for Provident Financial Services Inc stock (PFS), show that the latest closing stock price as of May 03, 2024, is $15.57.
- Provident Financial Services Inc all-time high stock price is $29.12, occurred on June 07, 2018.
- The lowest Provident Financial Services Inc stock price recorded was $9.06 on March 19, 2020. Since then, Provident Financial Services Inc's stock price has risen over 71.85% to $15.57 now.
- The 52-week high stock price for PFS is $19.62, representing a 26.01% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for PFS is $13.21, indicating a -15.16% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Provident Financial Services Inc (PFS) stock in the beginning of 2023 was $24.58. The stock closed the year at $21.36, a loss of over -13.10% for the year.
The table below shows more information about PFS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $15.57 | $15.37 | $0.20 | 612,605.0 | +2.30% |
| May 02, 2024 | $15.31 | $15.03 | $0.281 | 393,173.0 | +1.33% |
| May 01, 2024 | $15.40 | $14.79 | $0.608 | 593,898.0 | +2.32% |
| Apr 30, 2024 | $14.85 | $14.62 | $0.23 | 603,615.0 | -1.54% |
| Apr 29, 2024 | $15.19 | $14.88 | $0.305 | 511,383.0 | -1.19% |
| Apr 26, 2024 | $15.28 | $14.99 | $0.29 | 555,078.0 | -0.72% |
| Apr 25, 2024 | $15.46 | $14.86 | $0.60 | 978,951.0 | -2.25% |
| Apr 24, 2024 | $15.59 | $15.13 | $0.46 | 1,144,049.0 | +0.19% |
| Apr 23, 2024 | $15.54 | $15.16 | $0.38 | 919,100.0 | +2.11% |
| Apr 22, 2024 | $15.56 | $14.83 | $0.7252 | 1,651,468.0 | +5.12% |
| Apr 19, 2024 | $14.62 | $13.21 | $1.41 | 1,088,108.0 | +5.16% |
| Apr 18, 2024 | $13.82 | $13.57 | $0.25 | 691,066.0 | +0.95% |
| Apr 17, 2024 | $14.00 | $13.60 | $0.40 | 918,426.0 | -0.15% |
| Apr 16, 2024 | $13.91 | $13.60 | $0.31 | 923,074.0 | -2.64% |
| Apr 15, 2024 | $14.27 | $13.80 | $0.47 | 1,058,358.0 | -0.36% |
| Apr 12, 2024 | $14.21 | $13.54 | $0.67 | 1,384,786.0 | +3.61% |
| Apr 11, 2024 | $13.66 | $13.30 | $0.36 | 616,667.0 | +0.59% |
| Apr 10, 2024 | $14.17 | $13.22 | $0.95 | 1,050,281.0 | -7.54% |
| Apr 09, 2024 | $14.84 | $14.58 | $0.26 | 886,086.0 | -0.41% |
| Apr 08, 2024 | $14.71 | $14.43 | $0.28 | 568,571.0 | +1.81% |
| Apr 05, 2024 | $14.44 | $14.16 | $0.28 | 923,837.0 | +0.07% |
| Apr 04, 2024 | $14.90 | $14.29 | $0.61 | 724,405.0 | -0.35% |
Provident Financial Services Inc Stock (PFS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Provident Financial Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Provident Financial Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Provident Financial Services Inc Stock (PFS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.57 | $14.79 | $0.78 | 2,212,281.0 | +6.06% |
| Apr, 2024 | $15.59 | $13.21 | $2.38 | 19,648,164.0 | +0.75% |
| Mar, 2024 | $15.65 | $13.91 | $1.74 | 14,632,353.0 | -3.38% |
| Feb, 2024 | $16.77 | $14.78 | $1.99 | 12,911,343.0 | -8.88% |
| Jan, 2024 | $18.39 | $16.37 | $2.02 | 11,618,337.0 | -8.21% |
Provident Financial Services Inc Stock (PFS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.77 | $15.00 | $3.77 | 11,173,298.0 | +18.46% |
| Nov, 2023 | $16.03 | $13.84 | $2.19 | 8,868,209.0 | +8.33% |
| Oct, 2023 | $15.57 | $13.43 | $2.14 | 13,983,038.0 | -8.11% |
| Sep, 2023 | $16.94 | $15.01 | $1.93 | 8,384,136.0 | -7.22% |
| Aug, 2023 | $18.68 | $16.13 | $2.55 | 9,053,829.0 | -11.11% |
| Jul, 2023 | $19.62 | $15.81 | $3.81 | 9,153,894.0 | +13.46% |
| Jun, 2023 | $18.73 | $15.84 | $2.89 | 11,126,685.0 | +2.90% |
| May, 2023 | $17.49 | $14.54 | $2.95 | 11,848,147.0 | -9.15% |
| Apr, 2023 | $19.49 | $17.09 | $2.40 | 9,492,518.0 | -8.86% |
| Mar, 2023 | $23.48 | $18.57 | $4.91 | 17,405,208.0 | -17.86% |
| Feb, 2023 | $24.57 | $23.14 | $1.43 | 7,054,226.0 | -0.47% |
| Jan, 2023 | $23.54 | $21.06 | $2.48 | 7,244,196.0 | +9.83% |
Provident Financial Services Inc Stock (PFS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.66 | $20.50 | $2.16 | 7,966,209.0 | -5.19% |
| Nov, 2022 | $23.00 | $21.38 | $1.62 | 5,940,243.0 | +0.49% |
| Oct, 2022 | $22.68 | $19.18 | $3.50 | 11,564,641.0 | +14.97% |
| Sep, 2022 | $24.10 | $19.44 | $4.66 | 10,189,918.0 | -16.06% |
| Aug, 2022 | $25.61 | $23.15 | $2.46 | 5,770,350.0 | -4.64% |
| Jul, 2022 | $24.63 | $21.71 | $2.92 | 5,149,327.0 | +9.43% |
| Jun, 2022 | $23.23 | $21.28 | $1.95 | 6,955,090.0 | -3.18% |
| May, 2022 | $23.12 | $21.30 | $1.82 | 7,119,366.0 | +3.89% |
| Apr, 2022 | $23.81 | $21.66 | $2.15 | 6,863,784.0 | -5.43% |
| Mar, 2022 | $24.04 | $22.86 | $1.18 | 8,998,272.0 | -1.39% |
| Feb, 2022 | $24.50 | $22.57 | $1.93 | 6,168,422.0 | -1.82% |
| Jan, 2022 | $26.20 | $23.26 | $2.94 | 6,558,228.0 | -0.21% |
0.78%
Cap:
|
Volume (24h):