NYSE:PFS
Provident Financial Services Inc Stock Price (Quote)
$15.40
-0.140 (-0.90%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 PFS stock ended at $15.40. This is 0.90% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.47% from a day low at $15.36 to a day high of $15.74. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $15.56 | $15.74 | $15.36 | $15.40 | 573 091 |
| May 06, 2024 | $15.63 | $15.80 | $15.52 | $15.54 | 841 590 |
| May 03, 2024 | $15.51 | $15.57 | $15.37 | $15.57 | 603 250 |
| May 02, 2024 | $15.15 | $15.32 | $15.03 | $15.22 | 392 488 |
| May 01, 2024 | $14.85 | $15.40 | $14.80 | $15.02 | 485 367 |
| Apr 30, 2024 | $14.79 | $14.84 | $14.65 | $14.68 | 469 249 |
| Apr 29, 2024 | $15.07 | $15.19 | $14.89 | $14.91 | 510 374 |
| Apr 26, 2024 | $14.99 | $15.27 | $14.99 | $15.09 | 471 044 |
| Apr 25, 2024 | $15.46 | $15.46 | $14.86 | $15.20 | 954 617 |
| Apr 24, 2024 | $15.33 | $15.59 | $15.13 | $15.55 | 1 128 504 |
| Apr 23, 2024 | $15.25 | $15.54 | $15.20 | $15.52 | 938 195 |
| Apr 22, 2024 | $15.18 | $15.56 | $14.84 | $15.20 | 1 432 716 |
| Apr 19, 2024 | $13.60 | $14.62 | $13.21 | $14.46 | 852 018 |
| Apr 18, 2024 | $13.60 | $13.82 | $13.57 | $13.74 | 689 122 |
| Apr 17, 2024 | $13.81 | $14.00 | $13.60 | $13.62 | 915 690 |
| Apr 16, 2024 | $13.84 | $13.91 | $13.60 | $13.64 | 901 940 |
| Apr 15, 2024 | $14.01 | $14.25 | $13.80 | $14.01 | 697 821 |
| Apr 12, 2024 | $13.73 | $14.21 | $13.54 | $14.06 | 1 346 518 |
| Apr 11, 2024 | $13.62 | $13.66 | $13.30 | $13.57 | 581 430 |
| Apr 10, 2024 | $14.17 | $14.17 | $13.22 | $13.49 | 1 022 343 |
| Apr 09, 2024 | $14.69 | $14.84 | $14.59 | $14.59 | 777 645 |
| Apr 08, 2024 | $14.44 | $14.71 | $14.43 | $14.65 | 644 654 |
| Apr 05, 2024 | $14.27 | $14.44 | $14.16 | $14.39 | 778 378 |
| Apr 04, 2024 | $14.61 | $14.90 | $14.29 | $14.38 | 621 965 |
| Apr 03, 2024 | $14.57 | $14.67 | $14.31 | $14.43 | 430 221 |
