Provident Financial Services Inc (PFS) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	22.27	22.57	22.11	22.23	+0.14%	885,391
2026-10-15	22.08	22.32	21.97	22.20	+1.09%	1,011,944
2026-10-14	21.70	22.07	21.67	21.96	-0.36%	1,762,420
2026-10-13	22.28	22.37	21.96	22.04	-0.45%	601,294
2026-10-12	21.98	22.29	21.98	22.14	+0.23%	652,004
2026-10-09	22.12	22.15	22.00	22.09	-0.59%	472,645
2026-10-08	21.87	22.24	21.84	22.22	+1.14%	862,625
2026-10-07	22.04	22.11	21.80	21.97	-1.39%	843,877
2026-10-06	22.48	22.61	22.20	22.28	-0.45%	622,184
2026-10-05	22.59	22.63	22.28	22.38	-0.89%	1,045,164
2026-10-02	22.51	22.69	22.39	22.58	+1.03%	945,157
2026-10-01	21.99	22.36	21.66	22.35	+0.90%	1,298,251
2026-09-30	22.28	22.43	22.00	22.15	-0.32%	870,688
2026-09-29	22.61	22.65	22.13	22.22	-1.38%	796,093
2026-09-28	22.82	22.83	22.48	22.53	-1.36%	796,018
2026-09-25	22.76	22.99	22.76	22.84	+0.75%	932,637
2026-09-24	22.52	22.72	22.36	22.67	+1.12%	656,049
2026-09-23	22.61	22.70	22.41	22.42	-1.02%	832,384
2026-09-22	23.14	23.17	22.64	22.65	-1.22%	903,407
2026-09-21	23.13	23.22	22.93	22.93	-0.56%	601,112
2026-09-18	23.09	23.11	22.79	23.06	-0.39%	1,941,808
2026-09-17	23.37	23.46	23.07	23.15	-0.04%	693,810
2026-09-16	23.35	23.43	22.69	23.16	-0.73%	1,639,222
2026-09-15	23.37	23.64	23.30	23.33	-0.04%	908,124
2026-09-14	23.32	23.54	23.24	23.34	+0.17%	729,619
2026-09-11	23.56	23.62	23.00	23.30	-0.09%	766,493
2026-09-10	23.09	23.32	22.86	23.32	+0.91%	628,931
2026-09-09	23.26	23.40	23.05	23.11	-1.37%	776,233
2026-09-08	23.67	23.72	23.41	23.43	-1.22%	732,045
2026-09-04	23.57	23.83	23.52	23.72	+0.68%	535,478
2026-09-03	23.59	23.76	23.52	23.56	+0.73%	656,657
2026-09-02	23.11	23.62	23.07	23.39	+1.70%	735,452
2026-09-01	23.30	23.40	22.90	23.00	-1.71%	814,764
2026-08-31	23.49	23.49	23.24	23.40	-0.47%	759,185
2026-08-28	23.61	23.69	23.43	23.51	-0.21%	873,898
2026-08-27	23.37	23.57	23.23	23.56	+0.13%	615,218
2026-08-26	23.54	23.64	23.38	23.53	+0.30%	536,646
2026-08-25	23.65	23.65	23.36	23.46	-0.47%	543,203
2026-08-24	23.70	23.87	23.57	23.57	-0.59%	887,387
2026-08-21	23.83	23.91	23.43	23.71	+0.08%	846,472
2026-08-20	23.61	23.73	23.49	23.69	-0.04%	786,277
2026-08-19	24.45	24.56	23.66	23.70	-3.11%	897,986
2026-08-18	24.72	24.72	24.32	24.46	-0.45%	604,188
2026-08-17	24.56	24.81	24.51	24.57	-0.28%	774,332
2026-08-14	24.69	24.89	24.61	24.64	-1.48%	570,848
2026-08-13	25.09	25.18	24.87	25.01	+0.52%	734,221
2026-08-12	24.93	24.96	24.73	24.88	+0.57%	849,734
2026-08-11	24.44	24.75	24.30	24.74	+1.64%	603,854
2026-08-10	24.36	24.61	24.16	24.34	-0.49%	860,599
2026-08-07	24.67	24.73	24.45	24.46	-1.17%	760,698
2026-08-06	25.33	25.33	24.72	24.75	-1.43%	968,965
2026-08-05	25.35	25.35	25.05	25.11	-0.67%	899,054
2026-08-04	25.18	25.49	25.04	25.28	+0.40%	1,257,555
2026-08-03	24.67	25.28	24.67	25.18	+2.03%	1,022,566
2026-07-31	25.21	25.23	24.46	24.68	-0.72%	1,458,873
2026-07-30	24.65	25.41	24.50	24.86	+3.28%	1,833,907
2026-07-29	24.08	24.29	23.96	24.07	-0.41%	1,254,013
2026-07-28	23.96	24.29	23.96	24.17	+1.30%	987,119
2026-07-27	24.05	24.21	23.82	23.86	-0.13%	840,183
2026-07-24	23.79	24.15	23.70	23.89	+0.55%	960,104
2026-07-23	23.71	23.82	23.52	23.76	-1.04%	1,580,345
2026-07-22	24.00	24.02	23.67	24.01	-0.12%	957,536
2026-07-21	23.91	24.05	23.63	24.04	+0.54%	1,026,414
2026-07-20	24.18	24.30	23.83	23.91	-0.66%	1,080,864
2026-07-17	24.30	24.32	23.88	24.07	-1.96%	1,043,607
2026-07-16	23.69	24.56	23.69	24.55	+3.94%	1,083,223
2026-07-15	23.54	23.82	23.49	23.62	+0.38%	855,611
2026-07-14	23.54	23.66	23.35	23.53	+0.09%	701,530
2026-07-13	23.62	23.66	23.41	23.51	-0.08%	762,677
2026-07-10	23.47	23.73	23.40	23.53	+0.68%	981,344
2026-07-09	23.11	23.50	22.99	23.37	+1.65%	774,223
2026-07-08	23.41	23.41	22.85	22.99	-2.38%	1,044,010
2026-07-07	23.90	23.92	23.53	23.55	-0.25%	958,383
2026-07-06	23.50	23.73	23.40	23.61	+0.30%	603,893
2026-07-02	24.11	24.24	23.45	23.54	-1.79%	951,606
2026-07-01	23.57	24.23	23.57	23.97	+1.40%	1,171,180
2026-06-30	23.45	23.67	23.32	23.64	+0.68%	855,562
2026-06-29	23.61	23.61	23.23	23.48	-0.68%	1,120,149
2026-06-26	23.73	23.77	23.45	23.64	+0.08%	2,792,803
2026-06-25	23.40	23.72	23.23	23.62	+1.07%	1,005,158
2026-06-24	23.50	23.66	23.27	23.37	-0.04%	1,316,636
2026-06-23	23.04	23.42	22.88	23.38	+1.61%	1,069,094
2026-06-22	22.72	23.12	22.64	23.01	+1.28%	844,818
2026-06-18	22.76	22.95	22.61	22.72	+0.49%	2,218,389
2026-06-17	22.96	23.28	22.36	22.61	-2.33%	1,589,655
2026-06-16	23.25	23.43	22.98	23.15	+0.26%	1,440,724
2026-06-15	23.62	23.76	23.03	23.09	-1.83%	792,933
2026-06-12	23.43	23.60	23.38	23.52	+1.16%	760,448
2026-06-11	23.27	23.38	22.98	23.25	+0.56%	760,675
2026-06-10	23.17	23.35	23.02	23.12	+0.70%	781,766
2026-06-09	22.81	23.42	22.77	22.96	+1.32%	878,948
2026-06-08	22.43	22.87	22.43	22.66	+0.71%	827,008
2026-06-05	22.39	22.66	22.30	22.50	+0.72%	613,153
2026-06-04	21.79	22.38	21.79	22.34	+3.71%	764,437
2026-06-03	22.12	22.12	21.50	21.54	-3.19%	1,290,523
2026-06-02	21.80	22.35	21.71	22.25	+1.88%	849,730
2026-06-01	21.99	22.17	21.76	21.84	-1.58%	867,011
2026-05-29	22.13	22.45	22.09	22.19	+0.14%	1,199,228
2026-05-28	22.19	22.19	21.92	22.16	-0.05%	890,906
2026-05-27	22.50	22.55	22.06	22.17	-1.16%	857,660
2026-05-26	22.12	22.46	22.09	22.43	+1.72%	942,610
2026-05-22	22.30	22.39	22.03	22.05	-1.12%	805,364
2026-05-21	21.95	22.31	21.83	22.30	+0.68%	1,070,418
2026-05-20	21.82	22.34	21.63	22.15	+2.07%	897,435
2026-05-19	21.51	21.80	21.47	21.70	-0.14%	562,918
2026-05-18	21.54	21.87	21.43	21.73	+1.26%	839,253
2026-05-15	21.77	21.78	21.33	21.46	-2.54%	948,836
2026-05-14	21.99	22.21	21.93	22.02	+1.19%	804,621
2026-05-13	21.93	22.03	21.70	21.76	-1.00%	965,884
2026-05-12	22.11	22.11	21.62	21.98	-0.50%	988,139
2026-05-11	22.50	22.53	21.99	22.09	-1.38%	1,019,266
2026-05-08	22.48	22.58	22.36	22.40	-0.36%	806,529
2026-05-07	22.75	22.80	22.43	22.48	-0.62%	929,481
2026-05-06	22.64	22.88	22.58	22.62	+0.44%	1,500,178
2026-05-05	22.33	22.66	22.31	22.52	+1.21%	694,818
2026-05-04	22.35	22.55	22.13	22.25	-0.58%	948,646
2026-05-01	22.66	22.71	22.28	22.38	-1.32%	1,329,920
2026-04-30	22.33	22.84	21.94	22.68	+1.16%	1,904,051
2026-04-29	22.90	23.07	22.40	22.42	-2.48%	1,115,157
2026-04-28	23.01	23.16	22.88	22.99	+0.79%	966,494
2026-04-27	22.38	22.95	21.72	22.81	+2.01%	1,039,526
2026-04-24	22.72	22.77	22.29	22.36	-1.71%	778,414
2026-04-23	22.58	22.80	22.37	22.75	+1.25%	851,075
2026-04-22	22.46	22.61	22.22	22.47	+0.45%	711,817
2026-04-21	22.86	22.92	22.27	22.37	-2.06%	930,300
2026-04-20	22.75	23.00	22.70	22.84	+0.00%	747,940
2026-04-17	22.54	23.05	22.44	22.84	+2.70%	983,199
2026-04-16	22.23	22.42	22.12	22.24	-0.31%	904,984
2026-04-15	22.32	22.43	22.06	22.31	-0.09%	877,817
2026-04-14	22.24	22.43	21.99	22.33	+0.04%	953,106
2026-04-13	21.97	22.34	21.73	22.32	+1.22%	1,140,340
2026-04-10	22.38	22.48	21.95	22.05	-1.83%	802,777
2026-04-09	21.98	22.68	21.91	22.46	+1.81%	1,379,670
2026-04-08	22.16	22.39	22.04	22.06	+2.08%	1,229,426
2026-04-07	21.40	21.75	21.28	21.61	+0.61%	873,297
2026-04-06	21.18	21.51	21.08	21.48	+0.85%	597,590
2026-04-02	21.01	21.32	20.89	21.30	+0.09%	856,745
2026-04-01	21.19	21.53	21.19	21.28	+0.57%	588,943
2026-03-31	21.08	21.27	20.82	21.16	+1.73%	959,260
2026-03-30	20.75	20.95	20.62	20.80	+1.02%	893,495
2026-03-27	20.80	20.81	20.50	20.59	-1.58%	822,714
2026-03-26	20.74	20.96	20.64	20.92	+0.19%	721,351
2026-03-25	21.09	21.15	20.76	20.88	+0.19%	773,639
2026-03-24	20.45	21.02	20.38	20.84	+0.92%	906,286
2026-03-23	20.76	21.19	20.53	20.65	+1.77%	1,658,190
2026-03-20	20.30	20.50	20.04	20.29	+0.10%	2,219,216
2026-03-19	20.03	20.41	19.91	20.27	+0.70%	899,380
2026-03-18	20.34	20.44	20.02	20.13	-1.03%	1,223,105
2026-03-17	20.66	20.66	20.20	20.34	-0.15%	671,143
2026-03-16	20.61	20.75	20.37	20.37	+0.05%	799,531
2026-03-13	20.54	20.69	20.17	20.36	-0.20%	639,534
2026-03-12	20.43	20.73	19.95	20.40	-0.58%	773,455
2026-03-11	20.81	20.90	20.36	20.52	-1.87%	1,015,547
2026-03-10	20.84	21.39	20.68	20.91	+0.48%	1,126,562
2026-03-09	20.52	21.00	19.89	20.81	-0.53%	1,272,474
2026-03-06	20.64	20.96	20.31	20.92	-1.55%	1,106,955
2026-03-05	21.32	21.44	21.01	21.25	-1.39%	951,685
2026-03-04	21.51	21.68	21.39	21.55	+0.61%	710,565
2026-03-03	20.90	21.55	20.70	21.42	-0.37%	1,337,242
2026-03-02	20.66	21.53	20.47	21.50	+2.19%	1,630,654
2026-02-27	21.74	21.89	20.86	21.04	-5.01%	1,042,422
2026-02-26	22.02	22.38	21.84	22.15	+1.10%	640,017
2026-02-25	21.50	21.96	21.50	21.91	+0.05%	660,487
2026-02-24	21.96	22.14	21.80	21.90	-0.14%	577,562
2026-02-23	23.03	23.12	21.65	21.93	-4.98%	839,331
2026-02-20	22.98	23.12	22.62	23.08	+0.57%	931,029
2026-02-19	22.86	23.04	22.74	22.95	-0.09%	596,723
2026-02-18	23.08	23.41	22.79	22.97	-0.48%	581,565
2026-02-17	23.02	23.25	22.87	23.08	+0.52%	558,302
2026-02-13	22.74	23.09	22.50	22.96	-0.09%	403,834
2026-02-12	23.48	23.61	22.58	22.98	-1.16%	653,121
2026-02-11	23.26	23.66	23.04	23.25	-0.64%	644,208
2026-02-10	23.68	23.88	23.20	23.40	-1.06%	882,969
2026-02-09	23.73	23.98	23.27	23.65	-0.59%	541,596
2026-02-06	23.65	23.97	23.51	23.79	+0.98%	1,780,756
2026-02-05	23.29	23.65	23.25	23.56	+1.12%	983,159
2026-02-04	23.24	23.71	22.91	23.30	+1.39%	986,111
2026-02-03	22.72	23.36	22.39	22.98	+1.23%	1,056,322
2026-02-02	22.14	22.97	22.03	22.70	+2.53%	1,068,023
2026-01-30	22.21	22.35	21.92	22.14	-0.36%	1,582,271
2026-01-29	22.15	22.37	21.70	22.22	+0.00%	1,567,119
2026-01-28	21.43	22.46	21.24	22.22	+6.67%	1,746,402
2026-01-27	20.86	21.12	20.73	20.83	+1.17%	1,079,951
2026-01-26	20.59	20.76	20.28	20.59	+0.00%	642,308
2026-01-23	21.18	21.28	20.48	20.59	-3.38%	778,421
2026-01-22	21.18	21.71	21.18	21.31	+0.57%	994,464
2026-01-21	20.03	21.20	19.93	21.19	+6.70%	1,439,990
2026-01-20	19.82	20.06	19.80	19.86	-1.44%	932,630
2026-01-16	20.20	20.32	20.08	20.15	-0.69%	1,009,452
2026-01-15	19.83	20.36	19.83	20.29	+2.22%	752,900
2026-01-14	19.53	19.89	19.46	19.85	+0.61%	842,056
2026-01-13	19.87	19.87	19.59	19.73	-0.10%	674,339
2026-01-12	19.87	19.99	19.71	19.75	-1.69%	748,765
2026-01-09	20.41	20.57	20.00	20.09	-1.42%	700,085
2026-01-08	19.91	20.54	19.86	20.38	+1.80%	921,057
2026-01-07	20.09	20.13	19.77	20.02	-0.74%	772,038
2026-01-06	20.04	20.27	19.94	20.17	+0.10%	724,777
2026-01-05	19.66	20.50	19.66	20.15	+2.03%	1,186,339
2026-01-02	19.74	19.87	19.46	19.75	+0.00%	756,746
2025-12-31	19.93	19.96	19.66	19.75	-0.70%	595,242
2025-12-30	20.25	20.25	19.87	19.89	-1.78%	458,706
2025-12-29	20.39	20.46	20.19	20.25	-0.54%	515,324
2025-12-26	20.49	20.49	20.25	20.36	-0.63%	398,239
2025-12-24	20.40	20.50	20.37	20.49	+0.20%	326,014
2025-12-23	20.68	20.75	20.42	20.45	-1.21%	504,307
2025-12-22	20.92	21.08	20.61	20.70	-1.00%	581,242
2025-12-19	21.09	21.22	20.74	20.91	-1.32%	1,638,410
2025-12-18	21.10	21.25	20.94	21.19	+1.24%	915,184
2025-12-17	20.80	21.16	20.57	20.93	+0.43%	949,284
2025-12-16	21.16	21.19	20.78	20.84	-1.00%	902,196
2025-12-15	21.25	21.29	20.97	21.05	+0.14%	1,548,106
2025-12-12	20.95	21.02	20.73	21.02	+0.82%	1,184,831
2025-12-11	20.67	21.09	20.51	20.85	+0.82%	1,082,347
2025-12-10	20.14	21.00	20.14	20.68	+2.33%	1,587,274
2025-12-09	20.03	20.34	20.02	20.21	+1.00%	634,840
2025-12-08	20.16	20.31	20.00	20.01	-0.05%	706,772
2025-12-05	19.96	20.11	19.90	20.02	-0.05%	741,443
2025-12-04	19.97	20.13	19.90	20.03	+0.35%	459,697
2025-12-03	19.51	19.96	19.51	19.96	+2.52%	656,182
2025-12-02	19.57	19.59	19.35	19.47	+0.21%	1,261,902
2025-12-01	19.13	19.48	19.11	19.43	+1.30%	708,585
2025-11-28	19.25	19.38	19.09	19.18	-0.36%	546,356
2025-11-26	19.38	19.52	19.25	19.25	-1.03%	1,424,795
2025-11-25	18.99	19.66	18.84	19.45	+3.51%	1,602,050
2025-11-24	18.84	18.92	18.61	18.79	-0.48%	1,495,678
2025-11-21	18.20	19.02	18.16	18.88	+4.54%	992,628
2025-11-20	18.34	18.57	18.06	18.06	-0.39%	763,004
2025-11-19	18.06	18.23	17.93	18.13	+0.67%	702,276
2025-11-18	17.72	18.10	17.72	18.01	+1.35%	698,666
2025-11-17	18.48	18.55	17.70	17.77	-4.15%	894,759
2025-11-14	18.51	18.58	18.15	18.54	-1.12%	578,005
2025-11-13	18.75	19.03	18.61	18.75	-0.21%	951,879
2025-11-12	18.94	19.24	18.79	18.79	-0.37%	814,490
2025-11-11	18.66	19.03	18.59	18.86	+1.29%	727,209
2025-11-10	18.71	18.84	18.54	18.62	-0.27%	773,887
2025-11-07	18.23	18.69	18.15	18.67	+2.02%	628,386
2025-11-06	18.35	18.48	18.24	18.30	-1.03%	665,582
2025-11-05	18.29	18.68	18.28	18.49	+1.09%	795,222
2025-11-04	18.32	18.41	18.07	18.29	-0.81%	848,868
2025-11-03	18.22	18.44	17.97	18.44	+0.82%	669,639
2025-10-31	18.29	18.44	18.14	18.29	-1.08%	756,797
2025-10-30	18.28	18.82	18.08	18.49	-0.38%	932,014
2025-10-29	18.72	19.01	18.32	18.56	-1.85%	814,835
2025-10-28	18.94	18.96	18.66	18.91	-0.42%	470,224
2025-10-27	19.04	19.13	18.84	18.99	+0.00%	462,141
2025-10-24	18.79	19.05	18.74	18.99	+2.54%	358,482
2025-10-23	18.72	18.74	18.36	18.52	-1.59%	486,216
2025-10-22	18.79	18.98	18.66	18.82	+0.75%	463,250
2025-10-21	18.56	18.78	18.38	18.68	+0.32%	464,194
2025-10-20	18.36	18.69	18.20	18.62	+1.97%	549,067

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+7.57%). Worst month: Oct (-5.53%). Based on 2 years of daily data (2025–2026).

Jan+5.97%
Feb-3.60%
Mar-3.65%
Apr+0.90%
May-0.39%
Jun+7.57%
Jul+1.84%
Aug+1.52%
Sep-3.23%
Oct-5.53%
Nov+4.01%
Dec+1.65%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Provident Financial Services Inc's (PFS) latest close?

22.23 on 2026-10-16, from the Closelook data lake's daily price record.

What is PFS's 52-week high and low?

25.49 high and 17.69 low over the trailing 52 weeks, as of 2026-10-16.

What is Provident Financial Services Inc's strongest and weakest month historically?

Historically, PFS's strongest calendar month has been Jun (average +7.57%) and its weakest Oct (average -5.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.