NYSE:PFS
Provident Financial Services Inc Stock Price (Quote)
$16.18
+0.0700 (+0.435%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.21 | $16.45 | Friday, 17th May 2024 PFS stock ended at $16.18. This is 0.435% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.76% from a day low at $15.96 to a day high of $16.40. |
90 days | $13.21 | $16.45 | |
52 weeks | $13.21 | $19.62 |
Date | Open | High | Low | Close | Volume |
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 |
Apr 02, 2024 | $14.29 | $14.71 | $14.18 | $14.67 | 883 283 |
Apr 01, 2024 | $14.64 | $14.64 | $14.32 | $14.51 | 743 316 |
Mar 28, 2024 | $14.42 | $14.65 | $14.25 | $14.57 | 1 082 479 |
Mar 27, 2024 | $14.03 | $14.39 | $14.02 | $14.38 | 1 098 291 |
Mar 26, 2024 | $14.86 | $14.98 | $13.91 | $13.93 | 780 896 |
Mar 25, 2024 | $14.93 | $15.07 | $14.81 | $14.92 | 571 442 |
Mar 22, 2024 | $15.25 | $15.29 | $14.77 | $14.83 | 429 708 |
Mar 21, 2024 | $15.06 | $15.39 | $15.06 | $15.22 | 608 534 |
Mar 20, 2024 | $14.43 | $15.18 | $14.37 | $15.00 | 450 430 |
Mar 19, 2024 | $14.44 | $14.64 | $14.42 | $14.50 | 432 711 |
Mar 18, 2024 | $14.56 | $14.71 | $14.31 | $14.47 | 1 191 333 |
Mar 15, 2024 | $14.23 | $14.60 | $14.23 | $14.56 | 1 920 688 |
Mar 14, 2024 | $14.83 | $14.83 | $14.14 | $14.20 | 509 910 |
Mar 13, 2024 | $15.01 | $15.18 | $14.75 | $14.82 | 466 796 |
Mar 12, 2024 | $15.26 | $15.26 | $14.91 | $15.00 | 401 812 |
Mar 11, 2024 | $15.16 | $15.34 | $15.14 | $15.34 | 475 058 |
Mar 08, 2024 | $15.58 | $15.65 | $15.21 | $15.25 | 386 367 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PFS stock historical prices to predict future price movements?
Trend Analysis: Examine the PFS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PFS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.