NYSE
USD
Provident Financial Services, Inc. (PFS)
23.06
-0.38
(-1.60%)
As of 1:39:00 PM EDT. Market Open.
Trade PFS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 9, 2026
23.26
23.40
23.05
23.06
23.06
327,975
Sep 8, 2026
23.67
23.72
23.42
23.43
23.43
732,000
Sep 4, 2026
23.57
23.83
23.52
23.72
23.72
535,500
Sep 3, 2026
23.59
23.76
23.52
23.56
23.56
656,700
Sep 2, 2026
23.11
23.62
23.07
23.39
23.39
735,500
Sep 1, 2026
23.30
23.40
22.90
23.00
23.00
814,800
Aug 31, 2026
23.49
23.49
23.24
23.40
23.40
759,200
Aug 28, 2026
23.61
23.69
23.43
23.51
23.51
873,900
Aug 27, 2026
23.37
23.58
23.23
23.56
23.56
615,200
Aug 26, 2026
23.54
23.65
23.38
23.53
23.53
536,600
Aug 25, 2026
23.65
23.65
23.36
23.46
23.46
543,200
Aug 24, 2026
23.70
23.87
23.57
23.57
23.57
887,400
Aug 21, 2026
23.83
23.92
23.43
23.71
23.71
846,500
Aug 20, 2026
23.61
23.74
23.49
23.69
23.69
786,300
Aug 19, 2026
24.45
24.56
23.66
23.70
23.70
898,000
Aug 18, 2026
24.72
24.72
24.32
24.46
24.46
604,200
Aug 17, 2026
24.56
24.81
24.51
24.57
24.57
774,300
Aug 14, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
24.69
24.89
24.61
24.64
24.64
570,800
Aug 13, 2026
25.09
25.18
24.87
25.01
24.77
734,200
Aug 12, 2026
24.93
24.96
24.73
24.88
24.64
849,700
Aug 11, 2026
24.44
24.75
24.31
24.74
24.50
603,900
Aug 10, 2026
24.36
24.61
24.16
24.34
24.11
860,600
Aug 7, 2026
24.67
24.73
24.45
24.46
24.23
760,700
Aug 6, 2026
25.33
25.33
24.72
24.75
24.51
969,000
Aug 5, 2026
25.35
25.35
25.06
25.11
24.87
899,100
Aug 4, 2026
25.18
25.49
25.04
25.28
25.04
1,257,600
Aug 3, 2026
24.67
25.28
24.67
25.18
24.94
1,022,600
Jul 31, 2026
25.21
25.23
24.47
24.68
24.44
1,458,900
Jul 30, 2026
24.65
25.41
24.50
24.86
24.62
1,833,900
Jul 29, 2026
24.08
24.29
23.96
24.07
23.84
1,254,000
Jul 28, 2026
23.96
24.29
23.96
24.17
23.94
987,100
Jul 27, 2026
24.05
24.21
23.82
23.86
23.63
840,200
Jul 24, 2026
23.79
24.15
23.70
23.89
23.66
960,100
Jul 23, 2026
23.71
23.83
23.52
23.76
23.53
1,580,300
Jul 22, 2026
24.00
24.03
23.67
24.01
23.78
957,500
Jul 21, 2026
23.91
24.05
23.63
24.04
23.81
1,026,400
Jul 20, 2026
24.18
24.31
23.83
23.91
23.68
1,080,900
Jul 17, 2026
24.30
24.32
23.88
24.07
23.84
1,043,600
Jul 16, 2026
23.69
24.56
23.69
24.55
24.31
1,083,200
Jul 15, 2026
23.54
23.83
23.49
23.62
23.39
855,600
Jul 14, 2026
23.54
23.66
23.35
23.53
23.30
701,500
Jul 13, 2026
23.62
23.66
23.41
23.51
23.28
762,700
Jul 10, 2026
23.47
23.74
23.40
23.53
23.30
981,300
Jul 9, 2026
23.11
23.50
22.99
23.37
23.15
774,200
Jul 8, 2026
23.41
23.41
22.85
22.99
22.77
1,044,000
Jul 7, 2026
23.90
23.92
23.53
23.55
23.32
958,400
Jul 6, 2026
23.50
23.73
23.40
23.61
23.38
603,900
Jul 2, 2026
24.11
24.24
23.45
23.54
23.31
951,600
Jul 1, 2026
23.57
24.24
23.57
23.97
23.74
1,171,200
Jun 30, 2026
23.45
23.67
23.32
23.64
23.41
855,600
Jun 29, 2026
23.61
23.61
23.23
23.48
23.25
1,120,100
Jun 26, 2026
23.73
23.77
23.45
23.64
23.41
2,792,800
Jun 25, 2026
23.40
23.72
23.23
23.62
23.39
1,005,200
Jun 24, 2026
23.50
23.66
23.27
23.37
23.15
1,316,600
Jun 23, 2026
23.04
23.42
22.88
23.38
23.16
1,069,100
Jun 22, 2026
22.72
23.12
22.64
23.01
22.79
844,600
Jun 18, 2026
22.76
22.95
22.61
22.72
22.50
2,218,400
Jun 17, 2026
22.96
23.28
22.36
22.61
22.39
1,589,700
Jun 16, 2026
23.25
23.43
22.98
23.15
22.93
1,440,700
Jun 15, 2026
23.62
23.76
23.03
23.09
22.87
792,900
Jun 12, 2026
23.43
23.60
23.38
23.52
23.29
760,400
Jun 11, 2026
23.27
23.38
22.98
23.25
23.03
760,600
Jun 10, 2026
23.17
23.35
23.02
23.12
22.90
781,800
Jun 9, 2026
22.81
23.42
22.77
22.96
22.74
878,900
Jun 8, 2026
22.43
22.87
22.43
22.66
22.44
827,000
Jun 5, 2026
22.39
22.66
22.30
22.50
22.28
613,200
Jun 4, 2026
21.79
22.38
21.79
22.34
22.13
764,400
Jun 3, 2026
22.12
22.12
21.51
21.54
21.33
1,290,500
Jun 2, 2026
21.80
22.35
21.71
22.25
22.04
849,700
Jun 1, 2026
21.99
22.17
21.76
21.84
21.63
867,000
May 29, 2026
22.13
22.46
22.09
22.19
21.98
1,199,200
May 28, 2026
22.19
22.19
21.92
22.16
21.95
890,900
May 27, 2026
22.50
22.55
22.06
22.17
21.96
857,700
May 26, 2026
22.12
22.46
22.09
22.43
22.21
942,600
May 22, 2026
22.30
22.40
22.03
22.05
21.84
805,400
May 21, 2026
21.95
22.31
21.83
22.30
22.09
1,070,400
May 20, 2026
21.82
22.34
21.63
22.15
21.94
897,400
May 19, 2026
21.51
21.80
21.47
21.70
21.49
562,900
May 18, 2026
21.54
21.87
21.43
21.73
21.52
839,300
May 15, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
21.77
21.78
21.33
21.46
21.25
948,800
May 14, 2026
21.99
22.21
21.93
22.02
21.57
804,600
May 13, 2026
21.93
22.03
21.70
21.76
21.32
965,900
May 12, 2026
22.11
22.11
21.62
21.98
21.53
988,100
May 11, 2026
22.50
22.53
21.99
22.09
21.64
1,019,300
May 8, 2026
22.48
22.58
22.36
22.40
21.94
806,500
May 7, 2026
22.75
22.80
22.43
22.48
22.02
929,500
May 6, 2026
22.64
22.88
22.58
22.62
22.16
1,500,200
May 5, 2026
22.33
22.66
22.31
22.52
22.06
694,800
May 4, 2026
22.35
22.55
22.13
22.25
21.80
948,600
May 1, 2026
22.66
22.71
22.28
22.38
21.92
1,329,900
Apr 30, 2026
22.33
22.85
21.94
22.68
22.22
1,904,100
Apr 29, 2026
22.90
23.07
22.40
22.42
21.96
1,115,100
Apr 28, 2026
23.01
23.16
22.88
22.99
22.52
966,500
Apr 27, 2026
22.38
22.95
21.72
22.81
22.34
1,039,500
Apr 24, 2026
22.72
22.77
22.29
22.36
21.90
778,400
Apr 23, 2026
22.58
22.80
22.37
22.75
22.29
851,100
Apr 22, 2026
22.46
22.61
22.22
22.47
22.01
711,800
Apr 21, 2026
22.86
22.92
22.27
22.37
21.91
930,300
Apr 20, 2026
22.75
23.00
22.70
22.84
22.37
747,900
Apr 17, 2026
22.54
23.05
22.44
22.84
22.37
983,200
Apr 16, 2026
22.23
22.42
22.12
22.24
21.79
905,000
Apr 15, 2026
22.32
22.43
22.06
22.31
21.86
877,800
Apr 14, 2026
22.24
22.43
21.99
22.33
21.87
953,100
Apr 13, 2026
21.97
22.35
21.73
22.32
21.86
1,140,300
Apr 10, 2026
22.38
22.48
21.95
22.05
21.60
802,800
Apr 9, 2026
21.98
22.68
21.92
22.46
22.00
1,379,700
Apr 8, 2026
22.16
22.40
22.04
22.06
21.61
1,229,400
Apr 7, 2026
21.40
21.75
21.28
21.61
21.17
873,200
Apr 6, 2026
21.18
21.51
21.08
21.48
21.04
597,600
Apr 2, 2026
21.01
21.32
20.89
21.30
20.87
856,700
Apr 1, 2026
21.19
21.53
21.19
21.28
20.85
588,900
Mar 31, 2026
21.08
21.27
20.82
21.16
20.73
959,300
Mar 30, 2026
20.75
20.95
20.62
20.80
20.38
893,500
Mar 27, 2026
20.80
20.81
20.50
20.59
20.17
822,700
Mar 26, 2026
20.74
20.97
20.64
20.92
20.49
721,400
Mar 25, 2026
21.09
21.15
20.76
20.88
20.45
773,600
Mar 24, 2026
20.45
21.02
20.38
20.84
20.42
906,300
Mar 23, 2026
20.76
21.19
20.53
20.65
20.23
1,658,200
Mar 20, 2026
20.30
20.50
20.04
20.29
19.88
2,219,200
Mar 19, 2026
20.03
20.41
19.91
20.27
19.86
899,400
Mar 18, 2026
20.34
20.44
20.02
20.13
19.72
1,223,100
Mar 17, 2026
20.66
20.66
20.20
20.34
19.93
671,100
Mar 16, 2026
20.61
20.75
20.37
20.37
19.95
799,500
Mar 13, 2026
20.54
20.69
20.17
20.36
19.94
639,500
Mar 12, 2026
20.43
20.73
19.95
20.40
19.98
773,500
Mar 11, 2026
20.81
20.90
20.36
20.52
20.10
1,015,500
Mar 10, 2026
20.84
21.39
20.68
20.91
20.48
1,126,600
Mar 9, 2026
20.52
21.00
19.89
20.81
20.39
1,272,500
Mar 6, 2026
20.64
20.96
20.31
20.92
20.49
1,106,800
Mar 5, 2026
21.32
21.44
21.01
21.25
20.82
951,700
Mar 4, 2026
21.51
21.69
21.39
21.55
21.11
710,600
Mar 3, 2026
20.90
21.56
20.70
21.42
20.98
1,337,200
Mar 2, 2026
20.66
21.53
20.47
21.50
21.06
1,630,700
Feb 27, 2026
21.74
21.89
20.86
21.04
20.61
1,042,400
Feb 26, 2026
22.02
22.38
21.84
22.15
21.70
640,000
Feb 25, 2026
21.50
21.96
21.50
21.91
21.46
660,500
Feb 24, 2026
21.96
22.14
21.81
21.90
21.45
577,600
Feb 23, 2026
23.03
23.12
21.65
21.93
21.48
839,300
Feb 20, 2026
22.98
23.12
22.62
23.08
22.61
931,000
Feb 19, 2026
22.86
23.04
22.74
22.95
22.48
596,700
Feb 18, 2026
23.08
23.41
22.79
22.97
22.50
581,600
Feb 17, 2026
23.02
23.25
22.87
23.08
22.61
558,300
Feb 13, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
22.74
23.10
22.50
22.96
22.49
403,800
Feb 12, 2026
23.48
23.61
22.58
22.98
22.28
653,100
Feb 11, 2026
23.26
23.66
23.04
23.25
22.54
644,200
Feb 10, 2026
23.68
23.88
23.21
23.40
22.68
883,000
Feb 9, 2026
23.73
23.98
23.27
23.65
22.93
541,600
Feb 6, 2026
23.65
23.97
23.51
23.79
23.06
1,780,700
Feb 5, 2026
23.29
23.65
23.25
23.56
22.84
983,200
Feb 4, 2026
23.24
23.71
22.91
23.30
22.59
986,100
Feb 3, 2026
22.72
23.36
22.39
22.98
22.28
1,056,300
Feb 2, 2026
22.14
22.97
22.03
22.70
22.00
1,068,000
Jan 30, 2026
22.21
22.35
21.92
22.14
21.46
1,582,300
Jan 29, 2026
22.15
22.37
21.70
22.22
21.54
1,567,100
Jan 28, 2026
21.43
22.46
21.24
22.22
21.54
1,746,400
Jan 27, 2026
20.86
21.12
20.73
20.83
20.19
1,080,000
Jan 26, 2026
20.59
20.76
20.28
20.59
19.96
642,300
Jan 23, 2026
21.18
21.28
20.48
20.59
19.96
778,400
Jan 22, 2026
21.18
21.71
21.18
21.31
20.66
994,500
Jan 21, 2026
20.03
21.20
19.94
21.19
20.54
1,440,000
Jan 20, 2026
19.82
20.06
19.80
19.86
19.25
932,600
Jan 16, 2026
20.20
20.32
20.08
20.15
19.53
1,009,500
Jan 15, 2026
19.83
20.36
19.83
20.29
19.67
752,900
Jan 14, 2026
19.53
19.90
19.46
19.85
19.24
842,100
Jan 13, 2026
19.87
19.87
19.60
19.73
19.13
674,300
Jan 12, 2026
19.87
19.99
19.72
19.75
19.15
748,800
Jan 9, 2026
20.41
20.57
20.00
20.09
19.47
700,100
Jan 8, 2026
19.91
20.54
19.86
20.38
19.76
921,100
Jan 7, 2026
20.09
20.13
19.77
20.02
19.41
772,000
Jan 6, 2026
20.04
20.28
19.94
20.17
19.55
724,800
Jan 5, 2026
19.66
20.50
19.66
20.15
19.53
1,186,300
Jan 2, 2026
19.74
19.87
19.47
19.75
19.15
756,700
Dec 31, 2025
19.93
19.96
19.67
19.75
19.15
595,200
Dec 30, 2025
20.25
20.25
19.87
19.89
19.28
458,700
Dec 29, 2025
20.39
20.46
20.19
20.25
19.63
515,300
Dec 26, 2025
20.49
20.49
20.25
20.36
19.74
398,200
Dec 24, 2025
20.40
20.50
20.37
20.49
19.86
326,000
Dec 23, 2025
20.68
20.76
20.42
20.45
19.82
504,300
Dec 22, 2025
20.92
21.08
20.62
20.70
20.07
581,200
Dec 19, 2025
21.09
21.22
20.74
20.91
20.27
1,638,400
Dec 18, 2025
21.10
21.25
20.94
21.19
20.54
915,200
Dec 17, 2025
20.80
21.16
20.57
20.93
20.29
949,200
Dec 16, 2025
21.16
21.19
20.78
20.84
20.20
902,200
Dec 15, 2025
21.25
21.29
20.97
21.05
20.41
1,548,100
Dec 12, 2025
20.95
21.02
20.73
21.02
20.38
1,184,800
Dec 11, 2025
20.67
21.09
20.51
20.85
20.21
1,082,300
Dec 10, 2025
20.14
21.00
20.14
20.68
20.05
1,587,300
Dec 9, 2025
20.03
20.35
20.02
20.21
19.59
634,800
Dec 8, 2025
20.16
20.31
20.00
20.01
19.40
706,800
Dec 5, 2025
19.96
20.11
19.90
20.02
19.41
741,400
Dec 4, 2025
19.97
20.13
19.90
20.03
19.42
459,700
Dec 3, 2025
19.51
19.96
19.51
19.96
19.35
656,200
Dec 2, 2025
19.57
19.60
19.35
19.47
18.87
1,261,900
Dec 1, 2025
19.13
19.48
19.12
19.43
18.84
708,600
Nov 28, 2025
19.25
19.38
19.09
19.18
18.59
546,400
Nov 26, 2025
19.38
19.52
19.25
19.25
18.66
1,424,800
Nov 25, 2025
18.99
19.66
18.85
19.45
18.85
1,602,100
Nov 24, 2025
18.84
18.92
18.61
18.79
18.21
1,495,700
Nov 21, 2025
18.20
19.02
18.16
18.88
18.30
992,600
Nov 20, 2025
18.34
18.58
18.06
18.06
17.51
763,000
Nov 19, 2025
18.06
18.23
17.93
18.13
17.57
702,300
Nov 18, 2025
17.72
18.10
17.72
18.01
17.46
698,700
Nov 17, 2025
18.48
18.55
17.71
17.77
17.23
894,800
Nov 14, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
18.51
18.58
18.15
18.54
17.97
578,000
Nov 13, 2025
18.75
19.03
18.62
18.75
17.94
951,900
Nov 12, 2025
18.94
19.24
18.79
18.79
17.98
814,500
Nov 11, 2025
18.66
19.03
18.59
18.86
18.05
727,200
Nov 10, 2025
18.71
18.84
18.54
18.62
17.82
773,900
Nov 7, 2025
18.23
18.69
18.15
18.67
17.87
628,400
Nov 6, 2025
18.35
18.48
18.24
18.30
17.51
665,600
Nov 5, 2025
18.29
18.68
18.28
18.49
17.69
795,200
Nov 4, 2025
18.32
18.41
18.07
18.29
17.50
848,900
Nov 3, 2025
18.22
18.44
17.97
18.44
17.65
669,600
Oct 31, 2025
18.29
18.44
18.14
18.29
17.50
756,800
Oct 30, 2025
18.28
18.83
18.08
18.49
17.69
932,000
Oct 29, 2025
18.72
19.01
18.32
18.56
17.76
814,800
Oct 28, 2025
18.94
18.96
18.66
18.91
18.10
470,200
Oct 27, 2025
19.04
19.13
18.84
18.99
18.17
462,100
Oct 24, 2025
18.79
19.06
18.74
18.99
18.17
358,500
Oct 23, 2025
18.72
18.74
18.36
18.52
17.72
486,200
Oct 22, 2025
18.79
18.98
18.66
18.82
18.01
463,300
Oct 21, 2025
18.56
18.78
18.38
18.68
17.88
464,200
Oct 20, 2025
18.36
18.69
18.20
18.62
17.82
549,100
Oct 17, 2025
18.07
18.29
17.83
18.26
17.47
789,200
Oct 16, 2025
18.94
19.08
17.69
17.88
17.11
775,500
Oct 15, 2025
19.58
19.62
18.98
19.13
18.31
539,900
Oct 14, 2025
18.75
19.60
18.75
19.47
18.63
646,100
Oct 13, 2025
18.81
18.95
18.54
18.89
18.08
598,100
Oct 10, 2025
19.33
19.46
18.43
18.47
17.68
670,400
Oct 9, 2025
19.36
19.38
19.03
19.23
18.40
385,500
Oct 8, 2025
19.73
19.75
19.33
19.37
18.54
471,500
Oct 7, 2025
20.07
20.23
19.58
19.65
18.80
770,800
Oct 6, 2025
19.84
20.29
19.72
20.03
19.17
711,400
Oct 3, 2025
19.57
19.88
19.56
19.69
18.84
716,700
Oct 2, 2025
19.29
19.55
19.29
19.48
18.64
575,100
Oct 1, 2025
19.18
19.37
18.97
19.36
18.53
520,500
Sep 30, 2025
19.35
19.47
19.01
19.28
18.45
524,600
Sep 29, 2025
19.62
19.63
19.28
19.37
18.54
743,800
Sep 26, 2025
19.56
19.78
19.51
19.61
18.77
440,100
Sep 25, 2025
19.51
19.63
19.40
19.54
18.70
383,500
Sep 24, 2025
19.61
19.84
19.49
19.56
18.72
403,400
Sep 23, 2025
19.79
20.12
19.62
19.63
18.79
603,900
Sep 22, 2025
19.81
19.94
19.55
19.75
18.90
512,600
Sep 19, 2025
20.30
20.30
19.79
19.90
19.04
1,984,600
Sep 18, 2025
19.82
20.35
19.74
20.32
19.45
742,600
Sep 17, 2025
19.66
20.28
19.64
19.73
18.88
787,800
Sep 16, 2025
19.58
19.71
19.36
19.62
18.78
681,200
Sep 15, 2025
19.85
19.95
19.54
19.57
18.73
423,400
Sep 12, 2025
19.91
20.02
19.76
19.82
18.97
470,500
Sep 11, 2025
19.81
20.05
19.72
20.00
19.14
484,100
Sep 10, 2025
19.75
19.92
19.66
19.85
19.00
510,600
Sep 9, 2025
19.84
19.94
19.68
19.75
18.90
547,100
