Skip to main content
PFS logo

Provident Financial Services, Inc.

PFSNYSEFinancialsBanks - Regional

$22.20Today:- (-)1Y +24.16%

As of Oct 15, 2026 close

Market cap
$2.89B
P/E (TTM)
9.26
Forward P/E
6.84
Dividend yield
4.32%
52-week range
$17.69$25.49
Volume (live)
-
Avg. volume (3M)
870.86K

Provident Financial Services (PFS) Historical Stock Prices

Analyze Provident Financial Services (PFS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Provident Financial Services (PFS) Interactive Price Chart

Interactive historical price chart showing Provident Financial Services stock price movements and trends across multiple time periods.

Loading chart...

PFS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PFS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202622.0822.3221.9722.2022.201.01M
Oct 14, 202621.7022.0721.6721.9621.961.76M
Oct 13, 202622.2822.3721.9622.0422.04601.29K
Oct 12, 202621.9822.2921.9822.1422.14652.00K
Oct 9, 202622.1222.1522.0022.0922.09472.59K
Oct 8, 202621.8722.2421.8422.2222.22862.54K
Oct 7, 202622.0422.1121.8021.9721.97829.45K
Oct 6, 202622.4822.6122.2022.2822.28606.32K
Oct 5, 202622.5922.6322.2822.3822.381.04M
Oct 2, 202622.5122.6922.3922.5822.58945.07K
Oct 1, 202621.9922.3621.6622.3522.351.29M
Sep 30, 202622.2822.4322.0022.1522.15870.29K
Sep 29, 202622.6122.6522.1322.2222.22767.26K
Sep 28, 202622.8222.8322.4822.5322.53796.01K
Sep 25, 202622.7622.9922.7622.8422.84901.47K
Sep 24, 202622.5222.7222.3622.6722.67655.67K
Sep 23, 202622.6122.7022.4122.4222.42807.35K
Sep 22, 202623.1423.1722.6422.6522.65903.33K
Sep 21, 202623.1323.2222.9322.9322.93601.08K
Sep 18, 202623.0923.1122.7923.0623.061.72M
Sep 17, 202623.3723.4623.0723.1523.15691.92K
Sep 16, 202623.3523.4322.6923.1623.161.63M
Sep 15, 202623.3723.6423.3023.3323.33877.15K
Sep 14, 202623.3223.5423.2423.3423.34729.62K
Sep 11, 202623.5623.6223.0023.3023.30766.49K
Sep 10, 202623.0923.3222.8623.3223.32628.90K
Sep 9, 202623.2623.4023.0523.1123.11776.23K
Sep 8, 202623.6723.7223.4123.4323.43730.00K
Sep 4, 202623.5723.8323.5223.7223.72535.48K
Sep 3, 202623.5923.7623.5223.5623.56656.66K
Sep 2, 202623.1123.6223.0723.3923.39735.45K
Sep 1, 202623.3023.4022.9023.0023.00814.76K
Aug 31, 202623.4923.4923.2423.4023.40759.18K
Aug 28, 202623.6123.6923.4323.5123.51873.90K
Aug 27, 202623.3723.5723.2323.5623.56615.22K
Aug 26, 202623.5423.6423.3823.5323.53536.65K
Aug 25, 202623.6523.6523.3623.4623.46543.20K
Aug 24, 202623.7023.8723.5723.5723.57887.39K
Aug 21, 202623.8323.9123.4323.7123.71846.47K
Aug 20, 202623.6123.7323.4923.6923.69786.28K
Aug 19, 202624.4524.5623.6623.7023.70897.99K
Aug 18, 202624.7224.7224.3224.4624.46604.19K
Aug 17, 202624.5624.8124.5124.5724.57774.33K
Aug 14, 202624.6924.8924.6124.6424.64570.85K
Aug 13, 202625.0925.1824.8725.0124.77734.22K
Aug 12, 202624.9324.9624.7324.8824.64849.73K
Aug 11, 202624.4424.7524.3024.7424.50603.85K
Aug 10, 202624.3624.6124.1624.3424.11860.60K
Aug 7, 202624.6724.7324.4524.4624.23760.70K
Aug 6, 202625.3325.3324.7224.7524.51968.97K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.