Provident Financial Servi... (PFS)
18.20
-0.05 (-0.27%)
At close: Mar 03, 2025, 3:59 PM
18.21
0.03%
After-hours: Mar 03, 2025, 04:10 PM EST
PFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 18.02 | 18.35 | 18.00 | 18.25 | 0.33 | 1.84% | 918,576 |
| Feb 27, 2025 | 17.92 | 18.08 | 17.82 | 17.92 | -0.04 | -0.22% | 321,344 |
| Feb 26, 2025 | 17.93 | 18.11 | 17.66 | 17.96 | 0.01 | 0.06% | 433,106 |
| Feb 25, 2025 | 17.86 | 18.16 | 17.79 | 17.95 | 0.20 | 1.13% | 408,500 |
| Feb 24, 2025 | 18.25 | 18.35 | 17.73 | 17.75 | -0.39 | -2.15% | 587,800 |
| Feb 21, 2025 | 18.48 | 18.52 | 18.09 | 18.14 | -0.16 | -0.87% | 741,000 |
| Feb 20, 2025 | 18.38 | 18.52 | 18.06 | 18.30 | -0.18 | -0.97% | 510,220 |
| Feb 19, 2025 | 18.41 | 18.63 | 18.40 | 18.48 | -0.18 | -0.96% | 713,239 |
| Feb 18, 2025 | 18.59 | 18.89 | 18.51 | 18.66 | 0.01 | 0.05% | 592,733 |
| Feb 14, 2025 | 18.84 | 18.93 | 18.50 | 18.65 | -0.28 | -1.48% | 416,406 |
| Feb 13, 2025 | 18.86 | 18.94 | 18.65 | 18.93 | 0.22 | 1.18% | 366,116 |
| Feb 12, 2025 | 19.07 | 19.23 | 18.71 | 18.71 | -0.78 | -4.00% | 533,518 |
| Feb 11, 2025 | 19.07 | 19.56 | 19.04 | 19.49 | 0.32 | 1.67% | 343,558 |
| Feb 10, 2025 | 19.26 | 19.41 | 19.04 | 19.17 | -0.03 | -0.16% | 528,439 |
| Feb 7, 2025 | 19.48 | 19.48 | 18.95 | 19.20 | -0.39 | -1.99% | 915,901 |
| Feb 6, 2025 | 19.13 | 19.60 | 18.98 | 19.59 | 0.49 | 2.57% | 548,046 |
| Feb 5, 2025 | 18.97 | 19.12 | 18.70 | 19.10 | 0.25 | 1.33% | 472,700 |
| Feb 4, 2025 | 18.24 | 18.85 | 18.20 | 18.85 | 0.62 | 3.40% | 953,300 |
| Feb 3, 2025 | 18.06 | 18.46 | 17.89 | 18.23 | -0.34 | -1.83% | 629,100 |
| Jan 31, 2025 | 18.46 | 18.80 | 18.38 | 18.57 | 0.01 | 0.05% | 749,176 |
| Jan 30, 2025 | 18.57 | 18.79 | 18.26 | 18.56 | 0.25 | 1.37% | 756,600 |
| Jan 29, 2025 | 18.38 | 18.80 | 17.75 | 18.31 | -0.88 | -4.59% | 1,464,200 |
| Jan 28, 2025 | 19.06 | 19.41 | 18.98 | 19.19 | 0.04 | 0.21% | 765,600 |
| Jan 27, 2025 | 19.05 | 19.30 | 19.00 | 19.15 | 0.19 | 1.00% | 806,416 |
| Jan 24, 2025 | 18.92 | 19.17 | 18.86 | 18.96 | -0.01 | -0.05% | 414,600 |
| Jan 23, 2025 | 18.90 | 19.16 | 18.88 | 18.97 | -0.02 | -0.11% | 473,425 |
| Jan 22, 2025 | 19.27 | 19.33 | 18.97 | 18.99 | -0.45 | -2.31% | 508,800 |
| Jan 21, 2025 | 19.49 | 19.71 | 19.38 | 19.44 | 0.12 | 0.62% | 495,715 |
| Jan 17, 2025 | 19.44 | 19.58 | 19.15 | 19.32 | 0.08 | 0.42% | 388,500 |
| Jan 16, 2025 | 19.29 | 19.41 | 19.07 | 19.24 | -0.12 | -0.62% | 429,700 |
| Jan 15, 2025 | 19.81 | 19.82 | 19.19 | 19.36 | 0.26 | 1.36% | 517,144 |
| Jan 14, 2025 | 18.55 | 19.17 | 18.49 | 19.10 | 0.73 | 3.97% | 738,817 |
| Jan 13, 2025 | 17.84 | 18.39 | 17.84 | 18.37 | 0.34 | 1.89% | 667,200 |
| Jan 10, 2025 | 18.12 | 18.25 | 17.76 | 18.03 | -0.56 | -3.01% | 601,000 |
| Jan 8, 2025 | 18.27 | 18.60 | 18.19 | 18.59 | 0.11 | 0.60% | 435,700 |
| Jan 7, 2025 | 18.79 | 18.97 | 18.17 | 18.48 | -0.24 | -1.28% | 556,000 |
| Jan 6, 2025 | 18.94 | 19.18 | 18.71 | 18.72 | -0.21 | -1.11% | 484,400 |
| Jan 3, 2025 | 18.66 | 19.01 | 18.31 | 18.93 | 0.33 | 1.77% | 415,900 |
| Jan 2, 2025 | 19.06 | 19.14 | 18.58 | 18.60 | -0.27 | -1.43% | 563,720 |
| Dec 31, 2024 | 18.88 | 19.01 | 18.75 | 18.87 | 0.03 | 0.16% | 386,834 |
| Dec 30, 2024 | 18.76 | 18.97 | 18.59 | 18.84 | -0.03 | -0.16% | 329,300 |
| Dec 27, 2024 | 18.96 | 19.15 | 18.58 | 18.87 | -0.29 | -1.51% | 356,640 |
| Dec 26, 2024 | 18.89 | 19.21 | 18.85 | 19.16 | 0.02 | 0.10% | 256,231 |
| Dec 24, 2024 | 18.94 | 19.16 | 18.86 | 19.14 | 0.18 | 0.95% | 169,502 |
| Dec 23, 2024 | 18.89 | 19.08 | 18.79 | 18.96 | -0.10 | -0.52% | 413,400 |
| Dec 20, 2024 | 18.55 | 19.29 | 18.53 | 19.06 | 0.42 | 2.25% | 2,095,635 |
| Dec 19, 2024 | 19.30 | 19.48 | 18.64 | 18.64 | -0.31 | -1.64% | 613,900 |
| Dec 18, 2024 | 20.42 | 20.42 | 18.82 | 18.95 | -1.24 | -6.14% | 974,200 |
| Dec 17, 2024 | 20.50 | 20.78 | 20.09 | 20.19 | -0.47 | -2.27% | 739,300 |
| Dec 16, 2024 | 20.39 | 20.71 | 20.22 | 20.66 | 0.30 | 1.47% | 530,000 |