5 DAY PERFORMANCE
-15.64%
1 MONTH PERFORMANCE
-11.59%
3 MONTH PERFORMANCE
-7.38%
6 MONTH PERFORMANCE
-12.48%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
+16.31%
Provident Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.67 | $24.70 (0.1%) | $24.74 | $24.51 | 56.62 K | |
| 08/06/2026 | $25.33 | $24.75 (-2.29%) | $25.33 | $24.72 | 969.00 K | $3.23 B |
| 08/05/2026 | $25.35 | $25.11 (-0.95%) | $25.35 | $25.06 | 899.10 K | $3.27 B |
| 08/04/2026 | $25.18 | $25.28 (0.4%) | $25.49 | $25.04 | 1.26 M | $3.30 B |
| 08/03/2026 | $24.67 | $25.18 (2.07%) | $25.28 | $24.67 | 1.02 M | $3.28 B |
| 07/31/2026 | $25.21 | $24.68 (-2.1%) | $25.23 | $24.47 | 1.46 M | $3.22 B |
| 07/30/2026 | $24.65 | $24.86 (0.85%) | $25.41 | $24.50 | 1.83 M | $3.24 B |
| 07/29/2026 | $24.08 | $24.07 (-0.04%) | $24.29 | $23.96 | 1.25 M | $3.14 B |
| 07/28/2026 | $23.96 | $24.17 (0.88%) | $24.29 | $23.96 | 987.12 K | $3.15 B |
| 07/27/2026 | $24.05 | $23.86 (-0.79%) | $24.21 | $23.82 | 840.20 K | $3.11 B |
| 07/24/2026 | $23.79 | $23.89 (0.42%) | $24.15 | $23.70 | 960.10 K | $3.12 B |
| 07/23/2026 | $23.71 | $23.76 (0.21%) | $23.83 | $23.52 | 1.58 M | $3.10 B |
| 07/22/2026 | $24.00 | $24.01 (0.04%) | $24.03 | $23.67 | 957.54 K | $3.13 B |
| 07/21/2026 | $23.91 | $24.04 (0.54%) | $24.05 | $23.63 | 1.03 M | $3.14 B |
| 07/20/2026 | $24.18 | $23.91 (-1.12%) | $24.31 | $23.83 | 1.08 M | $3.12 B |
| 07/17/2026 | $24.30 | $24.07 (-0.95%) | $24.32 | $23.88 | 1.04 M | $3.14 B |
| 07/16/2026 | $23.69 | $24.55 (3.63%) | $24.56 | $23.69 | 1.08 M | $3.20 B |
| 07/15/2026 | $23.54 | $23.62 (0.34%) | $23.83 | $23.49 | 855.61 K | $3.08 B |
| 07/14/2026 | $23.54 | $23.53 (-0.04%) | $23.66 | $23.35 | 701.53 K | $3.07 B |
| 07/13/2026 | $23.62 | $23.51 (-0.47%) | $23.66 | $23.41 | 762.70 K | $3.07 B |
| 07/10/2026 | $23.47 | $23.53 (0.26%) | $23.74 | $23.40 | 981.34 K | $3.07 B |
| 07/09/2026 | $23.11 | $23.37 (1.13%) | $23.50 | $22.99 | 774.22 K | $3.05 B |
| 07/08/2026 | $23.41 | $22.99 (-1.79%) | $23.41 | $22.85 | 1.04 M | $3.00 B |
| 07/07/2026 | $23.90 | $23.55 (-1.46%) | $23.92 | $23.53 | 958.40 K | $3.07 B |
| 07/06/2026 | $23.50 | $23.61 (0.47%) | $23.73 | $23.40 | 603.90 K | $3.08 B |
| 07/02/2026 | $24.11 | $23.54 (-2.36%) | $24.24 | $23.45 | 951.61 K | $3.07 B |
| 07/01/2026 | $23.57 | $23.97 (1.7%) | $24.24 | $23.57 | 1.17 M | $3.13 B |
| 06/30/2026 | $23.45 | $23.64 (0.81%) | $23.67 | $23.32 | 855.60 K | $3.09 B |
| 06/29/2026 | $23.61 | $23.48 (-0.55%) | $23.61 | $23.23 | 1.12 M | $3.06 B |
| 06/26/2026 | $23.73 | $23.64 (-0.38%) | $23.77 | $23.45 | 2.79 M | $3.09 B |
| 06/25/2026 | $23.40 | $23.62 (0.94%) | $23.72 | $23.23 | 1.01 M | $3.08 B |
| 06/24/2026 | $23.50 | $23.37 (-0.55%) | $23.66 | $23.27 | 1.32 M | $3.05 B |
| 06/23/2026 | $23.04 | $23.38 (1.48%) | $23.42 | $22.88 | 1.07 M | $3.05 B |
| 06/22/2026 | $22.72 | $23.01 (1.28%) | $23.12 | $22.64 | 844.82 K | $3.00 B |
| 06/18/2026 | $22.76 | $22.72 (-0.18%) | $22.95 | $22.61 | 2.22 M | $2.97 B |
| 06/17/2026 | $22.96 | $22.61 (-1.52%) | $23.28 | $22.36 | 1.59 M | $2.95 B |
| 06/16/2026 | $23.25 | $23.15 (-0.43%) | $23.43 | $22.98 | 1.44 M | $3.02 B |
| 06/15/2026 | $23.62 | $23.09 (-2.24%) | $23.76 | $23.03 | 792.93 K | $3.01 B |
| 06/12/2026 | $23.43 | $23.52 (0.38%) | $23.60 | $23.38 | 760.45 K | $3.07 B |
| 06/11/2026 | $23.27 | $23.25 (-0.09%) | $23.38 | $22.98 | 760.68 K | $3.03 B |
| 06/10/2026 | $23.17 | $23.12 (-0.22%) | $23.35 | $23.02 | 781.80 K | $3.02 B |
| 06/09/2026 | $22.81 | $22.96 (0.66%) | $23.42 | $22.77 | 878.95 K | $3.00 B |
| 06/08/2026 | $22.43 | $22.66 (1.03%) | $22.87 | $22.43 | 827.01 K | $2.96 B |
| 06/05/2026 | $22.39 | $22.50 (0.49%) | $22.66 | $22.30 | 613.20 K | $2.94 B |
| 06/04/2026 | $21.79 | $22.34 (2.52%) | $22.38 | $21.79 | 764.44 K | $2.92 B |
| 06/03/2026 | $22.12 | $21.54 (-2.62%) | $22.12 | $21.51 | 1.29 M | $2.81 B |
| 06/02/2026 | $21.80 | $22.25 (2.06%) | $22.35 | $21.71 | 849.73 K | $2.90 B |
| 06/01/2026 | $21.99 | $21.84 (-0.68%) | $22.17 | $21.76 | 867.01 K | $2.85 B |
| 05/29/2026 | $22.13 | $22.19 (0.27%) | $22.46 | $22.09 | 1.20 M | $2.90 B |
| 05/28/2026 | $22.19 | $22.16 (-0.14%) | $22.19 | $21.92 | 890.91 K | $2.89 B |
| 05/27/2026 | $22.50 | $22.17 (-1.47%) | $22.55 | $22.06 | 857.70 K | $2.89 B |
| 05/26/2026 | $22.12 | $22.43 (1.4%) | $22.46 | $22.09 | 942.61 K | $2.93 B |
| 05/22/2026 | $22.30 | $22.05 (-1.12%) | $22.40 | $22.03 | 805.40 K | $2.88 B |
| 05/21/2026 | $21.95 | $22.30 (1.59%) | $22.31 | $21.83 | 1.07 M | $2.91 B |
| 05/20/2026 | $21.82 | $22.15 (1.51%) | $22.34 | $21.63 | 897.44 K | $2.89 B |
| 05/19/2026 | $21.51 | $21.70 (0.88%) | $21.80 | $21.47 | 562.92 K | $2.83 B |
| 05/18/2026 | $21.54 | $21.73 (0.88%) | $21.87 | $21.43 | 839.30 K | $2.84 B |
| 05/15/2026 | $21.77 | $21.46 (-1.42%) | $21.78 | $21.33 | 948.84 K | $2.80 B |
| 05/14/2026 | $21.99 | $22.02 (0.14%) | $22.21 | $21.93 | 804.62 K | $2.87 B |
| 05/13/2026 | $21.93 | $21.76 (-0.78%) | $22.03 | $21.70 | 965.90 K | $2.84 B |
| 05/12/2026 | $22.11 | $21.98 (-0.59%) | $22.11 | $21.62 | 988.14 K | $2.87 B |
| 05/11/2026 | $22.50 | $22.09 (-1.82%) | $22.53 | $21.99 | 1.02 M | $2.88 B |
| 05/08/2026 | $22.48 | $22.40 (-0.36%) | $22.58 | $22.36 | 806.53 K | $2.92 B |
| 05/07/2026 | $22.75 | $22.48 (-1.19%) | $22.80 | $22.43 | 929.50 K | $2.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
