Provident Financial Services, Inc Common Stock (PFS)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.72	18.74	18.36	18.52	486,216	18.52
10/22/2025	18.79	18.98	18.66	18.82	463,250	18.82
10/21/2025	18.56	18.78	18.38	18.68	464,194	18.68
10/20/2025	18.36	18.69	18.20	18.62	549,067	18.62
10/17/2025	18.07	18.29	17.83	18.26	789,218	18.26
10/16/2025	18.94	19.08	17.69	17.88	775,539	17.88
10/15/2025	19.58	19.62	18.98	19.13	539,932	19.13
10/14/2025	18.75	19.60	18.75	19.47	646,075	19.47
10/13/2025	18.81	18.95	18.54	18.89	598,052	18.89
10/10/2025	19.33	19.46	18.43	18.47	670,386	18.47
10/09/2025	19.36	19.38	19.03	19.23	385,531	19.23
10/08/2025	19.73	0.00	19.32	19.37	471,460	19.37
10/07/2025	20.07	20.23	19.58	19.65	770,774	19.65
10/06/2025	19.84	20.29	19.72	20.03	711,432	20.03
10/03/2025	19.57	19.88	19.55	19.69	716,653	19.69
10/02/2025	19.29	19.55	19.29	19.48	575,141	19.48
10/01/2025	19.18	19.37	18.97	19.36	520,461	19.36
9/30/2025	19.35	19.47	19.00	19.28	524,575	19.28
9/29/2025	19.62	19.63	19.28	19.37	743,773	19.37
9/26/2025	19.56	19.78	19.51	19.61	463,987	19.61
9/25/2025	19.51	19.63	19.40	19.54	383,517	19.54
9/24/2025	19.61	19.84	19.49	19.56	403,352	19.56
9/23/2025	19.79	20.12	19.62	19.63	603,936	19.63
9/22/2025	19.81	19.94	19.55	19.75	512,559	19.75
9/19/2025	20.30	20.30	19.79	19.90	1,984,581	19.90
9/18/2025	19.82	20.35	19.74	20.32	742,614	20.32
9/17/2025	19.66	20.28	19.64	19.73	787,836	19.73
9/16/2025	19.58	19.71	19.36	19.62	681,182	19.62
9/15/2025	19.85	19.95	19.54	19.57	423,363	19.57
9/12/2025	19.91	20.02	19.76	19.82	470,549	19.82
9/11/2025	19.81	20.05	19.72	20.00	484,117	20.00
9/10/2025	19.75	19.92	19.66	19.85	510,641	19.85
9/09/2025	19.84	19.94	19.68	19.75	547,246	19.75
9/08/2025	19.98	20.00	19.68	19.90	437,452	19.90
9/05/2025	20.19	20.42	19.84	20.00	343,021	20.00
9/04/2025	20.02	20.14	19.82	20.12	387,143	20.12
9/03/2025	19.72	20.09	19.70	19.85	534,169	19.85
9/02/2025	19.56	19.87	19.46	19.83	464,218	19.83
8/29/2025	19.95	20.09	19.79	19.84	514,426	19.84
8/28/2025	19.97	19.97	19.77	19.90	542,586	19.90
8/27/2025	19.77	20.04	19.77	19.87	418,384	19.87
8/26/2025	19.63	20.01	19.55	19.88	686,377	19.88
8/25/2025	19.68	19.82	19.66	19.70	498,406	19.70
8/22/2025	18.92	19.86	18.85	19.76	822,808	19.76
8/21/2025	18.73	18.92	18.71	18.80	365,462	18.80
8/20/2025	18.82	18.91	18.73	18.89	461,788	18.89
8/19/2025	18.69	18.90	18.63	18.76	345,905	18.76
8/18/2025	18.70	18.91	18.56	18.67	422,781	18.67
8/15/2025	19.11	19.11	18.76	18.76	720,510	18.76
8/14/2025	19.02	19.28	18.90	19.27	835,277	19.03
8/13/2025	19.07	19.38	18.93	19.31	621,160	19.07
8/12/2025	18.31	18.90	18.27	18.82	624,859	18.59
8/11/2025	18.25	18.32	18.00	18.12	554,952	17.89
8/08/2025	18.07	18.30	17.86	18.20	472,729	17.97
8/07/2025	18.24	18.25	17.80	17.90	469,277	17.68
8/06/2025	18.23	18.30	18.05	18.06	544,664	17.84
8/05/2025	18.22	18.31	17.98	18.24	881,418	18.01
8/04/2025	18.06	18.21	17.95	18.15	528,299	17.92
8/01/2025	17.88	18.10	17.61	18.02	722,850	17.80
7/31/2025	18.29	18.43	18.14	18.22	690,307	17.99
7/30/2025	19.01	19.12	18.30	18.45	523,241	18.22
7/29/2025	19.48	19.48	18.92	18.97	493,683	18.73
7/28/2025	19.07	19.43	18.97	19.28	725,923	19.04
7/25/2025	18.48	19.15	18.38	19.04	822,925	18.80
7/24/2025	18.65	18.65	18.09	18.35	766,500	18.12