Provident Financial Servi... (PFS)
NYSE: PFS
· Real-Time Price · USD
18.81
-0.08 (-0.42%)
At close: Aug 21, 2025, 2:21 PM
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 18.82 | 18.92 | 18.73 | 18.89 | 18.89 | 0.69% | 461,788 |
| Aug 19, 2025 | 18.69 | 18.90 | 18.63 | 18.76 | 18.76 | 0.48% | 345,905 |
| Aug 18, 2025 | 18.70 | 18.91 | 18.56 | 18.67 | 18.67 | -0.48% | 422,800 |
| Aug 15, 2025 | 19.11 | 19.11 | 18.76 | 18.76 | 18.76 | -2.65% | 720,510 |
| Aug 14, 2025 | 19.02 | 19.28 | 18.90 | 19.27 | 19.03 | -0.21% | 835,300 |
| Aug 13, 2025 | 19.07 | 19.38 | 18.93 | 19.31 | 19.07 | 2.60% | 621,200 |
| Aug 12, 2025 | 18.31 | 18.90 | 18.27 | 18.82 | 18.59 | 3.86% | 624,859 |
| Aug 11, 2025 | 18.25 | 18.33 | 18.00 | 18.12 | 17.89 | -0.44% | 555,000 |
| Aug 8, 2025 | 18.07 | 18.30 | 17.86 | 18.20 | 17.97 | 1.68% | 472,729 |
| Aug 7, 2025 | 18.24 | 18.26 | 17.80 | 17.90 | 17.68 | -0.89% | 469,300 |
| Aug 6, 2025 | 18.23 | 18.30 | 18.05 | 18.06 | 17.84 | -0.99% | 544,700 |
| Aug 5, 2025 | 18.22 | 18.31 | 17.98 | 18.24 | 18.01 | 0.50% | 881,418 |
| Aug 4, 2025 | 18.06 | 18.22 | 17.95 | 18.15 | 17.92 | 0.72% | 528,300 |
| Aug 1, 2025 | 17.88 | 18.10 | 17.61 | 18.02 | 17.80 | -1.10% | 722,900 |
| Jul 31, 2025 | 18.29 | 18.43 | 18.14 | 18.22 | 17.99 | -1.25% | 690,307 |
| Jul 30, 2025 | 19.01 | 19.12 | 18.30 | 18.45 | 18.22 | -2.74% | 523,241 |
| Jul 29, 2025 | 19.48 | 19.48 | 18.92 | 18.97 | 18.73 | -1.61% | 493,700 |
| Jul 28, 2025 | 19.07 | 19.43 | 18.97 | 19.28 | 19.04 | 1.26% | 725,923 |
| Jul 25, 2025 | 18.48 | 19.15 | 18.38 | 19.04 | 18.80 | 3.76% | 822,925 |
| Jul 24, 2025 | 18.65 | 18.65 | 18.09 | 18.35 | 18.12 | 0.44% | 766,500 |