MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PFS — Provident Financial Services, Inc.
NYSEProvident Financial Services, Inc.
$21.97
-0.31(-1.39%)
- O
- 22.04
- H
- 22.11
- L
- 21.80
- V
- 829.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.97
Period Return+32.83%
Period High$25.49
Period Low$15.92
Avg Daily Volume817.4K
Total Trading Days365
PFS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.04 | $22.11 | $21.80 | $21.97 | $-0.31 | -1.39% | 829,444 | $21.96 | $21.80 $22.11 |
| Oct 6, 2026 | $22.48 | $22.61 | $22.20 | $22.28 | $-0.10 | -0.45% | 622,184 | $22.32 | $22.20 $22.61 |
| Oct 5, 2026 | $22.59 | $22.63 | $22.28 | $22.38 | $-0.20 | -0.89% | 1,045,164 | $22.41 | $22.28 $22.63 |
| Oct 2, 2026 | $22.51 | $22.69 | $22.39 | $22.58 | +$0.23 | +1.03% | 945,157 | $22.55 | $22.39 $22.69 |
| Oct 1, 2026 | $21.99 | $22.36 | $21.66 | $22.35 | +$0.20 | +0.90% | 1,298,251 | $22.12 | $21.66 $22.36 |
| Sep 30, 2026 | $22.28 | $22.43 | $22.00 | $22.15 | $-0.07 | -0.32% | 870,688 | $22.15 | $22.00 $22.43 |
| Sep 29, 2026 | $22.61 | $22.65 | $22.13 | $22.22 | $-0.31 | -1.38% | 796,093 | $22.24 | $22.13 $22.65 |
| Sep 28, 2026 | $22.82 | $22.83 | $22.49 | $22.53 | $-0.31 | -1.36% | 796,018 | $22.57 | $22.49 $22.83 |
| Sep 25, 2026 | $22.76 | $22.99 | $22.76 | $22.84 | +$0.17 | +0.75% | 932,637 | $22.86 | $22.76 $22.99 |
| Sep 24, 2026 | $22.52 | $22.72 | $22.36 | $22.67 | +$0.25 | +1.12% | 656,050 | $22.60 | $22.36 $22.72 |
| Sep 23, 2026 | $22.61 | $22.70 | $22.42 | $22.42 | $-0.23 | -1.02% | 832,385 | $22.52 | $22.42 $22.70 |
| Sep 22, 2026 | $23.14 | $23.17 | $22.65 | $22.65 | $-0.28 | -1.22% | 903,408 | $22.79 | $22.65 $23.17 |
| Sep 21, 2026 | $23.13 | $23.22 | $22.93 | $22.93 | $-0.13 | -0.56% | 601,112 | $23.01 | $22.93 $23.22 |
| Sep 18, 2026 | $23.09 | $23.11 | $22.79 | $23.06 | $-0.09 | -0.39% | 1,941,808 | $23.04 | $22.79 $23.11 |
| Sep 17, 2026 | $23.37 | $23.46 | $23.07 | $23.15 | $-0.01 | -0.04% | 693,810 | $23.18 | $23.07 $23.46 |
| Sep 16, 2026 | $23.35 | $23.43 | $22.69 | $23.16 | $-0.17 | -0.73% | 1,639,222 | $23.15 | $22.69 $23.43 |
| Sep 15, 2026 | $23.37 | $23.64 | $23.30 | $23.33 | $-0.01 | -0.04% | 877,154 | $23.37 | $23.30 $23.64 |
| Sep 14, 2026 | $23.32 | $23.54 | $23.24 | $23.34 | +$0.04 | +0.17% | 729,618 | $23.36 | $23.24 $23.54 |
| Sep 11, 2026 | $23.56 | $23.62 | $23.00 | $23.30 | $-0.02 | -0.09% | 766,494 | $23.26 | $23.00 $23.62 |
| Sep 10, 2026 | $23.09 | $23.33 | $22.86 | $23.32 | +$0.21 | +0.91% | 628,931 | $23.19 | $22.86 $23.33 |
| Sep 9, 2026 | $23.26 | $23.40 | $23.05 | $23.11 | $-0.32 | -1.37% | 776,234 | $23.16 | $23.05 $23.40 |
| Sep 8, 2026 | $23.67 | $23.72 | $23.42 | $23.43 | $-0.29 | -1.22% | 732,046 | $23.49 | $23.42 $23.72 |
| Sep 4, 2026 | $23.57 | $23.83 | $23.52 | $23.72 | +$0.16 | +0.68% | 535,479 | $23.72 | $23.52 $23.83 |
| Sep 3, 2026 | $23.59 | $23.76 | $23.52 | $23.56 | +$0.17 | +0.73% | 656,657 | $23.59 | $23.52 $23.76 |
| Sep 2, 2026 | $23.11 | $23.62 | $23.07 | $23.39 | +$0.39 | +1.70% | 735,372 | $23.41 | $23.07 $23.62 |
| Sep 1, 2026 | $23.30 | $23.40 | $22.90 | $23.00 | $-0.40 | -1.71% | 814,765 | $23.08 | $22.90 $23.40 |
| Aug 31, 2026 | $23.49 | $23.49 | $23.24 | $23.40 | $-0.11 | -0.47% | 759,458 | $23.37 | $23.24 $23.49 |
| Aug 28, 2026 | $23.61 | $23.69 | $23.43 | $23.51 | $-0.05 | -0.21% | 873,899 | $23.51 | $23.43 $23.69 |
| Aug 27, 2026 | $23.37 | $23.58 | $23.23 | $23.56 | +$0.03 | +0.13% | 615,219 | $23.48 | $23.23 $23.58 |
| Aug 26, 2026 | $23.54 | $23.65 | $23.38 | $23.53 | +$0.07 | +0.30% | 536,646 | $23.56 | $23.38 $23.65 |