5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
-8.06%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
+26.32%
Provident Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.51 | $16.61 (0.61%) | $16.67 | $16.32 | 669,905 | $2.16 B |
| 03/11/2025 | $16.62 | $16.35 (-1.62%) | $16.68 | $16.20 | 825,700 | $2.13 B |
| 03/10/2025 | $16.85 | $16.47 (-2.26%) | $17.03 | $16.40 | 711,638 | $2.14 B |
| 03/07/2025 | $17.31 | $17.20 (-0.64%) | $17.40 | $17.02 | 551,702 | $2.24 B |
| 03/06/2025 | $17.48 | $17.33 (-0.86%) | $17.58 | $17.15 | 504,125 | $2.25 B |
| 03/05/2025 | $17.82 | $17.62 (-1.12%) | $17.93 | $17.39 | 430,941 | $2.29 B |
| 03/04/2025 | $18.00 | $17.76 (-1.33%) | $18.18 | $17.66 | 679,939 | $2.31 B |
| 03/03/2025 | $18.28 | $18.21 (-0.38%) | $18.55 | $18.03 | 677,700 | $2.37 B |
| 02/28/2025 | $18.02 | $18.25 (1.28%) | $18.35 | $18.00 | 918,600 | $2.37 B |
| 02/27/2025 | $17.92 | $17.92 (0%) | $18.08 | $17.82 | 321,344 | $2.33 B |
| 02/26/2025 | $17.93 | $17.96 (0.17%) | $18.11 | $17.66 | 433,106 | $2.34 B |
| 02/25/2025 | $17.86 | $17.95 (0.5%) | $18.16 | $17.79 | 408,500 | $2.33 B |
| 02/24/2025 | $18.25 | $17.75 (-2.74%) | $18.35 | $17.73 | 587,800 | $2.31 B |
| 02/21/2025 | $18.48 | $18.14 (-1.84%) | $18.52 | $18.09 | 741,000 | $2.36 B |
| 02/20/2025 | $18.38 | $18.30 (-0.44%) | $18.52 | $18.06 | 510,220 | $2.38 B |
| 02/19/2025 | $18.41 | $18.48 (0.38%) | $18.63 | $18.40 | 713,239 | $2.40 B |
| 02/18/2025 | $18.59 | $18.66 (0.38%) | $18.89 | $18.51 | 592,733 | $2.43 B |
| 02/14/2025 | $18.84 | $18.65 (-1.01%) | $18.93 | $18.50 | 416,406 | $2.43 B |
| 02/13/2025 | $18.86 | $18.93 (0.37%) | $18.94 | $18.65 | 366,116 | $2.46 B |
| 02/12/2025 | $19.07 | $18.71 (-1.89%) | $19.23 | $18.71 | 533,518 | $2.43 B |
| 02/11/2025 | $19.07 | $19.49 (2.2%) | $19.56 | $19.04 | 343,558 | $2.54 B |
| 02/10/2025 | $19.26 | $19.17 (-0.47%) | $19.41 | $19.04 | 528,439 | $2.49 B |
| 02/07/2025 | $19.48 | $19.20 (-1.44%) | $19.48 | $18.95 | 915,901 | $2.50 B |
| 02/06/2025 | $19.13 | $19.59 (2.4%) | $19.60 | $18.98 | 548,046 | $2.55 B |
| 02/05/2025 | $18.97 | $19.10 (0.69%) | $19.12 | $18.70 | 472,700 | $2.48 B |
| 02/04/2025 | $18.24 | $18.85 (3.34%) | $18.85 | $18.20 | 953,300 | $2.45 B |
| 02/03/2025 | $18.06 | $18.23 (0.94%) | $18.46 | $17.89 | 629,100 | $2.37 B |
| 01/31/2025 | $18.46 | $18.57 (0.6%) | $18.80 | $18.38 | 749,176 | $2.42 B |
| 01/30/2025 | $18.57 | $18.56 (-0.05%) | $18.79 | $18.26 | 756,600 | $2.41 B |
| 01/29/2025 | $18.38 | $18.31 (-0.38%) | $18.80 | $17.75 | 1.46 M | $2.38 B |
| 01/28/2025 | $19.06 | $19.19 (0.68%) | $19.41 | $18.98 | 765,600 | $2.50 B |
| 01/27/2025 | $19.05 | $19.15 (0.52%) | $19.30 | $19.00 | 806,416 | $2.49 B |
| 01/24/2025 | $18.92 | $18.96 (0.21%) | $19.17 | $18.86 | 414,600 | $1.95 B |
| 01/23/2025 | $18.90 | $18.97 (0.37%) | $19.16 | $18.88 | 473,425 | $1.95 B |
| 01/22/2025 | $19.27 | $18.99 (-1.45%) | $19.33 | $18.97 | 508,800 | $1.95 B |
| 01/21/2025 | $19.49 | $19.44 (-0.26%) | $19.71 | $19.38 | 495,715 | $2.00 B |
| 01/17/2025 | $19.44 | $19.32 (-0.62%) | $19.58 | $19.15 | 388,500 | $1.99 B |
| 01/16/2025 | $19.29 | $19.24 (-0.26%) | $19.41 | $19.07 | 429,700 | $1.98 B |
| 01/15/2025 | $19.81 | $19.36 (-2.27%) | $19.82 | $19.19 | 517,144 | $1.99 B |
| 01/14/2025 | $18.55 | $19.10 (2.96%) | $19.17 | $18.49 | 738,817 | $1.96 B |
| 01/13/2025 | $17.84 | $18.37 (2.97%) | $18.39 | $17.84 | 667,200 | $1.89 B |
| 01/10/2025 | $18.12 | $18.03 (-0.5%) | $18.25 | $17.76 | 601,000 | $1.85 B |
| 01/08/2025 | $18.27 | $18.59 (1.75%) | $18.60 | $18.19 | 435,700 | $1.91 B |
| 01/07/2025 | $18.79 | $18.48 (-1.65%) | $18.97 | $18.17 | 556,000 | $1.90 B |
| 01/06/2025 | $18.94 | $18.72 (-1.16%) | $19.18 | $18.71 | 484,400 | $1.92 B |
| 01/03/2025 | $18.66 | $18.93 (1.45%) | $19.01 | $18.31 | 415,900 | $1.95 B |
| 01/02/2025 | $19.06 | $18.60 (-2.41%) | $19.14 | $18.58 | 563,720 | $1.91 B |
| 12/31/2024 | $18.88 | $18.87 (-0.05%) | $19.01 | $18.75 | 386,834 | $1.94 B |
| 12/30/2024 | $18.76 | $18.84 (0.43%) | $18.97 | $18.59 | 329,300 | $1.94 B |
| 12/27/2024 | $18.96 | $18.87 (-0.47%) | $19.15 | $18.58 | 356,640 | $1.94 B |
| 12/26/2024 | $18.89 | $19.16 (1.43%) | $19.21 | $18.85 | 256,231 | $1.97 B |
| 12/24/2024 | $18.94 | $19.14 (1.06%) | $19.16 | $18.86 | 169,502 | $1.97 B |
| 12/23/2024 | $18.89 | $18.96 (0.37%) | $19.08 | $18.79 | 413,400 | $1.95 B |
| 12/20/2024 | $18.55 | $19.06 (2.75%) | $19.29 | $18.53 | 2.10 M | $1.96 B |
| 12/19/2024 | $19.30 | $18.64 (-3.42%) | $19.48 | $18.64 | 613,900 | $1.92 B |
| 12/18/2024 | $20.42 | $18.95 (-7.2%) | $20.42 | $18.82 | 974,200 | $1.95 B |
| 12/17/2024 | $20.50 | $20.19 (-1.51%) | $20.78 | $20.09 | 739,300 | $2.08 B |
| 12/16/2024 | $20.39 | $20.66 (1.32%) | $20.71 | $20.22 | 530,000 | $2.12 B |
| 12/13/2024 | $20.35 | $20.36 (0.05%) | $20.40 | $20.07 | 424,300 | $2.09 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.
