5 DAY PERFORMANCE
-6.97%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
+13.77%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
+23.93%
Provident Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.82 | $22.62 (-0.85%) | $22.90 | $22.59 | 335.51 K | $2.96 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 | $2.72 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 |
| 03/20/2026 | $20.30 | $20.29 (-0.05%) | $20.50 | $20.04 | 2.22 M | $2.65 B |
| 03/19/2026 | $20.03 | $20.27 (1.2%) | $20.41 | $19.91 | 899.40 K | $2.65 B |
| 03/18/2026 | $20.34 | $20.13 (-1.03%) | $20.44 | $20.02 | 1.22 M | $2.63 B |
| 03/17/2026 | $20.66 | $20.34 (-1.55%) | $20.66 | $20.20 | 671.14 K | $2.65 B |
| 03/16/2026 | $20.61 | $20.37 (-1.16%) | $20.75 | $20.37 | 799.53 K | $2.66 B |
| 03/13/2026 | $20.54 | $20.36 (-0.88%) | $20.69 | $20.17 | 639.53 K | $2.66 B |
| 03/12/2026 | $20.43 | $20.40 (-0.15%) | $20.73 | $19.95 | 773.50 K | $2.66 B |
| 03/11/2026 | $20.81 | $20.52 (-1.39%) | $20.90 | $20.36 | 1.02 M | $2.68 B |
| 03/10/2026 | $20.84 | $20.91 (0.34%) | $21.39 | $20.68 | 1.13 M | $2.73 B |
| 03/09/2026 | $20.52 | $20.81 (1.41%) | $21.00 | $19.89 | 1.27 M | $2.72 B |
| 03/06/2026 | $20.64 | $20.92 (1.36%) | $20.96 | $20.31 | 1.11 M | $2.73 B |
| 03/05/2026 | $21.32 | $21.25 (-0.33%) | $21.44 | $21.01 | 951.70 K | $2.77 B |
| 03/04/2026 | $21.51 | $21.55 (0.19%) | $21.69 | $21.39 | 710.60 K | $2.81 B |
| 03/03/2026 | $20.90 | $21.42 (2.49%) | $21.56 | $20.70 | 1.34 M | $2.80 B |
| 03/02/2026 | $20.66 | $21.50 (4.07%) | $21.53 | $20.47 | 1.63 M | $2.81 B |
| 02/27/2026 | $21.74 | $21.04 (-3.22%) | $21.89 | $20.86 | 1.04 M | $2.75 B |
| 02/26/2026 | $22.02 | $22.15 (0.59%) | $22.38 | $21.84 | 640.02 K | $2.89 B |
| 02/25/2026 | $21.50 | $21.91 (1.91%) | $21.96 | $21.50 | 660.50 K | $2.86 B |
| 02/24/2026 | $21.96 | $21.90 (-0.27%) | $22.14 | $21.81 | 577.60 K | $2.86 B |
| 02/23/2026 | $23.03 | $21.93 (-4.78%) | $23.12 | $21.65 | 839.33 K | $2.86 B |
| 02/20/2026 | $22.98 | $23.08 (0.44%) | $23.12 | $22.62 | 931.03 K | $3.01 B |
| 02/19/2026 | $22.86 | $22.95 (0.39%) | $23.04 | $22.74 | 596.72 K | $3.00 B |
| 02/18/2026 | $23.08 | $22.97 (-0.48%) | $23.41 | $22.79 | 581.60 K | $3.00 B |
| 02/17/2026 | $23.02 | $23.08 (0.26%) | $23.25 | $22.87 | 558.30 K | $3.01 B |
| 02/13/2026 | $22.74 | $22.96 (0.97%) | $23.10 | $22.50 | 403.83 K | $3.00 B |
| 02/12/2026 | $23.48 | $22.98 (-2.13%) | $23.61 | $22.58 | 653.12 K | $3.00 B |
| 02/11/2026 | $23.26 | $23.25 (-0.04%) | $23.66 | $23.04 | 644.21 K | $3.03 B |
| 02/10/2026 | $23.68 | $23.40 (-1.18%) | $23.88 | $23.21 | 883.00 K | $3.05 B |
| 02/09/2026 | $23.73 | $23.65 (-0.34%) | $23.98 | $23.27 | 541.60 K | $3.09 B |
| 02/06/2026 | $23.65 | $23.79 (0.59%) | $23.97 | $23.51 | 1.78 M | $3.11 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.
