Provident Financial Services, Inc Common Stock (PFS)

Historical Prices For Provident Financial Services, Inc Common Stock (PFS)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	19.51	19.96	19.51	19.96	656,182	19.96
12/02/2025	19.57	19.59	19.35	19.47	1,261,902	19.47
12/01/2025	19.13	19.48	19.11	19.43	708,585	19.43
11/28/2025	19.25	19.38	19.09	19.18	546,356	19.18
11/26/2025	19.38	19.52	19.25	19.25	1,424,795	19.25
11/25/2025	18.99	19.66	18.84	19.45	1,602,050	19.45
11/24/2025	18.84	18.92	18.61	18.79	1,484,605	18.79
11/21/2025	18.20	19.02	18.16	18.88	992,628	18.88
11/20/2025	18.34	18.57	18.06	18.06	763,004	18.06
11/19/2025	18.06	18.23	17.93	18.13	702,276	18.13
11/18/2025	17.72	18.10	17.72	18.01	698,666	18.01
11/17/2025	18.48	18.55	17.70	17.77	894,754	17.77
11/14/2025	18.51	18.58	18.15	18.54	578,005	18.54
11/13/2025	18.75	19.03	18.61	18.75	951,879	18.51
11/12/2025	18.94	19.24	18.79	18.79	814,490	18.55
11/11/2025	18.66	19.03	18.59	18.86	727,209	18.62
11/10/2025	18.71	18.84	18.54	18.62	773,887	18.38
11/07/2025	18.23	18.69	18.15	18.67	628,386	18.43
11/06/2025	18.35	18.48	18.24	18.30	665,582	18.07
11/05/2025	18.29	18.68	18.28	18.49	795,222	18.25
11/04/2025	18.32	18.41	18.07	18.29	848,868	18.06
11/03/2025	18.22	18.44	17.97	18.44	669,639	18.20
10/31/2025	18.29	18.44	18.14	18.29	756,797	18.06
10/30/2025	18.28	18.82	18.08	18.49	932,014	18.25
10/29/2025	18.72	19.01	18.32	18.56	814,835	18.32
10/28/2025	18.94	18.96	18.66	18.91	470,224	18.67
10/27/2025	19.04	19.13	18.84	18.99	462,141	18.75
10/24/2025	18.79	19.05	18.74	18.99	358,482	18.75
10/23/2025	18.72	18.74	18.36	18.52	486,216	18.28
10/22/2025	18.79	18.98	18.66	18.82	463,250	18.58
10/21/2025	18.56	18.78	18.38	18.68	464,194	18.44
10/20/2025	18.36	18.69	18.20	18.62	549,067	18.38
10/17/2025	18.07	18.29	17.83	18.26	789,218	18.03
10/16/2025	18.94	19.08	17.69	17.88	775,539	17.65
10/15/2025	19.58	19.62	18.98	19.13	539,932	18.89
10/14/2025	18.75	19.60	18.75	19.47	646,075	19.22
10/13/2025	18.81	18.95	18.54	18.89	598,052	18.65
10/10/2025	19.33	19.46	18.43	18.47	670,386	18.23
10/09/2025	19.36	19.38	19.03	19.23	385,531	18.98
10/08/2025	19.73	19.75	19.32	19.37	471,460	19.12
10/07/2025	20.07	20.23	19.58	19.65	770,774	19.40
10/06/2025	19.84	20.29	19.72	20.03	711,432	19.77
10/03/2025	19.57	19.88	19.55	19.69	716,653	19.44
10/02/2025	19.29	19.55	19.29	19.48	575,141	19.23
10/01/2025	19.18	19.37	18.97	19.36	520,461	19.11
9/30/2025	19.35	19.47	19.00	19.28	524,575	19.03
9/29/2025	19.62	19.63	19.28	19.37	743,773	19.12
9/26/2025	19.56	19.78	19.51	19.61	463,987	19.36
9/25/2025	19.51	19.63	19.40	19.54	383,517	19.29
9/24/2025	19.61	19.84	19.49	19.56	403,352	19.31
9/23/2025	19.79	20.12	19.62	19.63	603,936	19.38
9/22/2025	19.81	19.94	19.55	19.75	512,559	19.50
9/19/2025	20.30	20.30	19.79	19.90	1,984,581	19.65
9/18/2025	19.82	20.35	19.74	20.32	742,614	20.06
9/17/2025	19.66	20.28	19.64	19.73	787,836	19.48
9/16/2025	19.58	19.71	19.36	19.62	681,182	19.37
9/15/2025	19.85	19.95	19.54	19.57	423,363	19.32
9/12/2025	19.91	20.02	19.76	19.82	470,549	19.57
9/11/2025	19.81	20.05	19.72	20.00	484,117	19.74
9/10/2025	19.75	19.92	19.66	19.85	510,641	19.60
9/09/2025	19.84	19.94	19.68	19.75	547,246	19.50
9/08/2025	19.98	20.00	19.68	19.90	437,452	19.65
9/05/2025	20.19	20.42	19.84	20.00	343,021	19.74
9/04/2025	20.02	20.14	19.82	20.12	387,143	19.86