5 DAY PERFORMANCE
-10.10%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
+2.61%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
+4.62%
Provident Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.13 | $23.05 (-0.37%) | $23.20 | $23.04 | 99.73 K | |
| 09/18/2026 | $23.09 | $23.06 (-0.13%) | $23.11 | $22.79 | 1.94 M | $3.01 B |
| 09/17/2026 | $23.37 | $23.15 (-0.94%) | $23.46 | $23.07 | 693.81 K | $3.02 B |
| 09/16/2026 | $23.35 | $23.16 (-0.81%) | $23.43 | $22.69 | 1.64 M | $3.02 B |
| 09/15/2026 | $23.37 | $23.33 (-0.17%) | $23.64 | $23.30 | 908.12 K | $3.04 B |
| 09/14/2026 | $23.32 | $23.34 (0.09%) | $23.54 | $23.24 | 729.62 K | $3.04 B |
| 09/11/2026 | $23.56 | $23.30 (-1.1%) | $23.62 | $23.00 | 766.50 K | $3.04 B |
| 09/10/2026 | $23.09 | $23.32 (1%) | $23.33 | $22.86 | 628.93 K | $3.04 B |
| 09/09/2026 | $23.26 | $23.11 (-0.64%) | $23.40 | $23.05 | 776.23 K | $3.01 B |
| 09/08/2026 | $23.67 | $23.43 (-1.01%) | $23.72 | $23.42 | 732.05 K | $3.05 B |
| 09/04/2026 | $23.57 | $23.72 (0.64%) | $23.83 | $23.52 | 535.50 K | $3.09 B |
| 09/03/2026 | $23.59 | $23.56 (-0.13%) | $23.76 | $23.52 | 656.70 K | $3.07 B |
| 09/02/2026 | $23.11 | $23.39 (1.21%) | $23.62 | $23.07 | 735.50 K | $3.05 B |
| 09/01/2026 | $23.30 | $23.00 (-1.29%) | $23.40 | $22.90 | 814.80 K | $3.00 B |
| 08/31/2026 | $23.49 | $23.40 (-0.38%) | $23.49 | $23.24 | 759.20 K | $3.05 B |
| 08/28/2026 | $23.61 | $23.51 (-0.42%) | $23.69 | $23.43 | 873.90 K | $3.06 B |
| 08/27/2026 | $23.37 | $23.56 (0.81%) | $23.58 | $23.23 | 615.22 K | $3.07 B |
| 08/26/2026 | $23.54 | $23.53 (-0.04%) | $23.65 | $23.38 | 536.65 K | $3.07 B |
| 08/25/2026 | $23.65 | $23.46 (-0.8%) | $23.65 | $23.36 | 543.20 K | $3.06 B |
| 08/24/2026 | $23.70 | $23.57 (-0.55%) | $23.87 | $23.57 | 887.40 K | $3.07 B |
| 08/21/2026 | $23.83 | $23.71 (-0.5%) | $23.92 | $23.43 | 846.50 K | $3.09 B |
| 08/20/2026 | $23.61 | $23.69 (0.34%) | $23.74 | $23.49 | 786.30 K | $3.09 B |
| 08/19/2026 | $24.45 | $23.70 (-3.07%) | $24.56 | $23.66 | 898.00 K | $3.09 B |
| 08/18/2026 | $24.72 | $24.46 (-1.05%) | $24.72 | $24.32 | 604.20 K | $3.19 B |
| 08/17/2026 | $24.56 | $24.57 (0.04%) | $24.81 | $24.51 | 774.33 K | $3.20 B |
| 08/14/2026 | $24.69 | $24.64 (-0.2%) | $24.89 | $24.61 | 570.85 K | $3.21 B |
| 08/13/2026 | $25.09 | $25.01 (-0.32%) | $25.18 | $24.87 | 734.22 K | $3.26 B |
| 08/12/2026 | $24.93 | $24.88 (-0.2%) | $24.96 | $24.73 | 849.73 K | $3.24 B |
| 08/11/2026 | $24.44 | $24.74 (1.23%) | $24.75 | $24.31 | 603.90 K | $3.22 B |
| 08/10/2026 | $24.36 | $24.34 (-0.08%) | $24.61 | $24.16 | 860.60 K | $3.17 B |
| 08/07/2026 | $24.67 | $24.46 (-0.85%) | $24.73 | $24.45 | 760.70 K | $3.19 B |
| 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 | $3.29 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 |
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.
