5 DAY PERFORMANCE
-8.36%
1 MONTH PERFORMANCE
-5.58%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
+1.81%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
+24.67%
Provident Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $22.64 | $22.62 (-0.09%) | $22.88 | $22.58 | 1.50 M | $2.95 B |
| 05/05/2026 | $22.33 | $22.52 (0.85%) | $22.66 | $22.31 | 694.82 K | $2.94 B |
| 05/04/2026 | $22.35 | $22.25 (-0.45%) | $22.55 | $22.13 | 948.65 K | $2.90 B |
| 05/01/2026 | $22.66 | $22.38 (-1.24%) | $22.71 | $22.28 | 1.33 M | $2.92 B |
| 04/30/2026 | $22.33 | $22.68 (1.57%) | $22.85 | $21.94 | 1.90 M | $2.96 B |
| 04/29/2026 | $22.90 | $22.42 (-2.1%) | $23.07 | $22.40 | 1.12 M | $2.93 B |
| 04/28/2026 | $23.01 | $22.99 (-0.09%) | $23.16 | $22.88 | 966.50 K | $3.00 B |
| 04/27/2026 | $22.38 | $22.81 (1.92%) | $22.95 | $21.72 | 1.04 M | $2.98 B |
| 04/24/2026 | $22.72 | $22.36 (-1.58%) | $22.77 | $22.29 | 778.41 K | $2.92 B |
| 04/23/2026 | $22.58 | $22.75 (0.75%) | $22.80 | $22.37 | 851.10 K | $2.97 B |
| 04/22/2026 | $22.46 | $22.47 (0.04%) | $22.61 | $22.22 | 711.82 K | $2.93 B |
| 04/21/2026 | $22.86 | $22.37 (-2.14%) | $22.92 | $22.27 | 930.30 K | $2.92 B |
| 04/20/2026 | $22.75 | $22.84 (0.4%) | $23.00 | $22.70 | 747.94 K | $2.98 B |
| 04/17/2026 | $22.54 | $22.84 (1.33%) | $23.05 | $22.44 | 983.20 K | $2.98 B |
| 04/16/2026 | $22.23 | $22.24 (0.04%) | $22.42 | $22.12 | 905.00 K | $2.90 B |
| 04/15/2026 | $22.32 | $22.31 (-0.04%) | $22.43 | $22.06 | 877.82 K | $2.91 B |
| 04/14/2026 | $22.24 | $22.33 (0.4%) | $22.43 | $21.99 | 953.11 K | $2.91 B |
| 04/13/2026 | $21.97 | $22.32 (1.59%) | $22.35 | $21.73 | 1.14 M | $2.91 B |
| 04/10/2026 | $22.38 | $22.05 (-1.47%) | $22.48 | $21.95 | 802.80 K | $2.88 B |
| 04/09/2026 | $21.98 | $22.46 (2.18%) | $22.68 | $21.92 | 1.38 M | $2.93 B |
| 04/08/2026 | $22.16 | $22.06 (-0.45%) | $22.40 | $22.04 | 1.23 M | $2.88 B |
| 04/07/2026 | $21.40 | $21.61 (0.98%) | $21.75 | $21.28 | 873.30 K | $2.82 B |
| 04/06/2026 | $21.18 | $21.48 (1.42%) | $21.51 | $21.08 | 597.60 K | $2.80 B |
| 04/02/2026 | $21.01 | $21.30 (1.38%) | $21.32 | $20.89 | 856.75 K | $2.78 B |
| 04/01/2026 | $21.19 | $21.28 (0.42%) | $21.53 | $21.19 | 588.94 K | $2.78 B |
| 03/31/2026 | $21.08 | $21.16 (0.38%) | $21.27 | $20.82 | 959.30 K | $2.76 B |
| 03/30/2026 | $20.75 | $20.80 (0.24%) | $20.95 | $20.62 | 893.50 K | $2.71 B |
| 03/27/2026 | $20.80 | $20.59 (-1.01%) | $20.81 | $20.50 | 822.71 K | $2.69 B |
| 03/26/2026 | $20.74 | $20.92 (0.87%) | $20.97 | $20.64 | 721.40 K | $2.73 B |
| 03/25/2026 | $21.09 | $20.88 (-1%) | $21.15 | $20.76 | 773.64 K | $2.73 B |
| 03/24/2026 | $20.45 | $20.84 (1.91%) | $21.02 | $20.38 | 906.30 K | $2.72 B |
| 03/23/2026 | $20.76 | $20.65 (-0.53%) | $21.19 | $20.53 | 1.66 M | $2.70 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.
