UK markets closed

Provident Financial Services, Inc. (PFS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.62+0.05 (+0.32%)
As of 03:51PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202415.6315.8015.5415.6215.62557,372
03 May 2024------
02 May 202415.1515.3215.0315.2215.22403,700
01 May 202414.8515.4014.7915.0215.02604,400
30 Apr 202414.7914.8514.6214.6814.68626,300
29 Apr 202415.0715.1914.8914.9114.91547,600
26 Apr 202414.9915.2814.9915.0915.09567,200
26 Apr 20240.24 Dividend
25 Apr 202415.4615.4614.8615.2014.96996,300
24 Apr 202415.3315.5915.1315.5515.301,150,600
23 Apr 202415.2515.5415.1615.5215.27938,200
22 Apr 202415.1815.5614.8315.2014.961,673,800
19 Apr 202413.6014.6213.2114.4614.231,137,000
18 Apr 202413.6013.8213.5713.7513.53715,400
17 Apr 202413.8114.0013.6013.6213.40945,000
16 Apr 202413.8413.9113.6013.6413.42941,500
15 Apr 202414.0114.2713.8014.0113.791,058,400
12 Apr 202413.7314.2113.5414.0613.841,384,800
11 Apr 202413.6213.6613.3013.5713.36616,700
10 Apr 202414.1714.1713.2213.4913.281,050,500
09 Apr 202414.6914.8414.5814.5914.36886,100
08 Apr 202414.4414.7114.4314.6514.42655,300
05 Apr 202414.2714.4414.1614.3914.16923,800
04 Apr 202414.6114.9014.2914.3814.15724,400
03 Apr 202414.5714.6714.3114.4314.20571,200
02 Apr 202414.2914.7114.1714.6714.441,136,300
01 Apr 202414.6414.6414.3114.5114.28743,300
28 Mar 202414.4214.6514.2414.5714.341,082,500
27 Mar 202414.0314.3914.0214.3814.151,127,500
26 Mar 202414.8614.9813.9113.9313.71824,300
25 Mar 202414.9315.0714.8114.9214.68571,400
22 Mar 202415.2515.2914.7714.8314.60529,200
21 Mar 202415.0615.3915.0615.2214.98754,400
20 Mar 202414.4315.1814.3715.0014.76570,900
19 Mar 202414.4414.6414.4214.5014.27432,700
18 Mar 202414.5614.7114.3114.4714.241,207,600
15 Mar 202414.2314.6014.2314.5614.332,160,700
14 Mar 202414.8314.8314.1414.2013.98558,300
13 Mar 202415.0115.1814.7514.8214.59473,900
12 Mar 202415.2615.2614.9115.0014.76401,800
11 Mar 202415.1615.3415.1415.3415.10475,100
08 Mar 202415.5815.6515.2115.2515.01412,200
07 Mar 202415.3215.5015.2115.3215.08607,100
06 Mar 202415.0515.3414.7815.0914.85837,300
05 Mar 202414.5615.1614.5415.1514.91642,200
04 Mar 202414.8715.0214.5614.6014.37552,300
01 Mar 202414.9715.1214.6814.8314.60411,200
29 Feb 202415.1015.2614.9715.0814.84478,600
28 Feb 202414.9215.0514.7814.7814.55465,900
27 Feb 202415.2515.3715.0315.0514.81431,000
26 Feb 202415.0715.2414.9615.1114.87744,200
23 Feb 202415.2015.4815.0515.2314.99591,600
22 Feb 202415.3215.3415.0315.1914.95727,000
21 Feb 202415.4415.4415.2515.3315.09864,600
20 Feb 202415.4115.7615.4115.4615.22670,000
16 Feb 202415.6715.9315.6215.6215.37640,300
15 Feb 202415.4116.0515.4115.9815.73664,500
14 Feb 202415.3715.5215.0115.3015.06592,400
13 Feb 202415.3515.5414.9515.1514.91805,400
12 Feb 202415.6516.1515.6515.9415.69644,400
09 Feb 202415.1515.7215.0215.6515.40887,500
08 Feb 202415.0515.1614.8315.1314.89611,400
08 Feb 20240.24 Dividend
07 Feb 202415.5515.5515.0015.3314.85740,200
06 Feb 202415.7115.8915.3615.4314.95540,100
05 Feb 202415.8815.9215.4015.7315.24491,300
02 Feb 202415.8816.2215.8116.1215.62589,500
01 Feb 202416.6616.7715.7016.2615.75740,600
31 Jan 202417.4917.5716.5316.5516.031,144,000
30 Jan 202417.8318.0317.7917.8717.31391,800
29 Jan 202417.7517.9817.6717.9617.40504,600
26 Jan 202418.0218.1917.4917.7617.21682,900
25 Jan 202417.7917.8617.4517.6717.12684,600
24 Jan 202417.6117.8417.5117.5517.00509,900
23 Jan 202417.8917.8917.4517.4816.93534,200
22 Jan 202417.2117.7417.2117.7317.18737,100
19 Jan 202416.7217.0416.5617.0216.49615,400
18 Jan 202416.8216.8416.5016.6316.11396,900
17 Jan 202416.4416.7616.3716.7216.20604,100
16 Jan 202416.7116.9116.6116.7516.23410,300
12 Jan 202417.3617.4416.7816.9816.45341,000
11 Jan 202417.3417.3916.9217.1816.64556,000
10 Jan 202417.1517.5317.1017.5116.96435,200
09 Jan 202417.2117.3717.1217.2516.71487,400
08 Jan 202417.3817.6117.2717.5016.95484,100
05 Jan 202417.3717.7817.3217.3916.85448,900
04 Jan 202417.4817.7317.4117.5016.95466,800
03 Jan 202417.9517.9517.4017.4116.87611,300
02 Jan 202417.8818.3917.7418.1317.56571,600
29 Dec 202318.3918.4318.0218.0317.47497,700
28 Dec 202318.4618.6318.3618.4617.88375,000
27 Dec 202318.5418.6918.4018.5517.97509,800
26 Dec 202318.4218.6318.2718.5617.98389,500
22 Dec 202318.3218.5518.2218.3017.73362,000
21 Dec 202318.2218.2617.9518.1817.61447,600
20 Dec 202318.2618.7717.9717.9817.42772,700
19 Dec 202317.9718.4217.9718.1917.62593,000
18 Dec 202318.1618.2217.8617.9217.36482,100
15 Dec 202318.3418.4117.8918.0517.491,339,100
14 Dec 202318.0818.5917.9418.2217.65769,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...