Provident Financial Servi... (PFS)
NYSE: PFS
· Real-Time Price · USD
19.55
-0.01 (-0.05%)
At close: Sep 25, 2025, 3:59 PM
19.54
-0.05%
After-hours: Sep 25, 2025, 05:43 PM EDT
PFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 19.61 | 19.84 | 19.49 | 19.56 | 19.56 | -0.36% | 391,512 |
| Sep 23, 2025 | 19.79 | 20.12 | 19.62 | 19.63 | 19.63 | -0.61% | 603,936 |
| Sep 22, 2025 | 19.81 | 19.94 | 19.55 | 19.75 | 19.75 | -0.75% | 512,600 |
| Sep 19, 2025 | 20.30 | 20.30 | 19.79 | 19.90 | 19.90 | -2.07% | 1,984,600 |
| Sep 18, 2025 | 19.82 | 20.35 | 19.74 | 20.32 | 20.32 | 2.99% | 742,614 |
| Sep 17, 2025 | 19.66 | 20.28 | 19.64 | 19.73 | 19.73 | 0.56% | 787,836 |
| Sep 16, 2025 | 19.58 | 19.71 | 19.36 | 19.62 | 19.62 | 0.26% | 681,200 |
| Sep 15, 2025 | 19.85 | 19.95 | 19.54 | 19.57 | 19.57 | -1.26% | 423,400 |
| Sep 12, 2025 | 19.91 | 20.02 | 19.76 | 19.82 | 19.82 | -0.90% | 470,549 |
| Sep 11, 2025 | 19.81 | 20.05 | 19.72 | 20.00 | 20.00 | 0.76% | 484,117 |
| Sep 10, 2025 | 19.75 | 19.92 | 19.66 | 19.85 | 19.85 | 0.51% | 510,641 |
| Sep 9, 2025 | 19.84 | 19.94 | 19.68 | 19.75 | 19.75 | -0.75% | 547,246 |
| Sep 8, 2025 | 19.98 | 20.00 | 19.68 | 19.90 | 19.90 | -0.50% | 437,500 |
| Sep 5, 2025 | 20.19 | 20.42 | 19.84 | 20.00 | 20.00 | -0.60% | 343,021 |
| Sep 4, 2025 | 20.02 | 20.14 | 19.82 | 20.12 | 20.12 | 1.36% | 387,143 |
| Sep 3, 2025 | 19.72 | 20.09 | 19.70 | 19.85 | 19.85 | 0.10% | 534,200 |
| Sep 2, 2025 | 19.56 | 19.87 | 19.46 | 19.83 | 19.83 | -0.05% | 461,300 |
| Aug 29, 2025 | 19.95 | 20.09 | 19.79 | 19.84 | 19.84 | -0.30% | 514,426 |
| Aug 28, 2025 | 19.97 | 19.97 | 19.77 | 19.90 | 19.90 | 0.15% | 542,600 |
| Aug 27, 2025 | 19.77 | 20.04 | 19.77 | 19.87 | 19.87 | -0.05% | 418,400 |