Provident Financial Services Stock Price History
NYSE: PFSFinanceSavings InstitutionsUSD
22.09-0.13 (-0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PFS price history at a glance
The price history for Provident Financial Services (PFS) on this page begins on January 13, 2003, when the stock closed at $15.85; it most recently closed at $22.09 on October 5, 2026. The highest price in this record is $29.12, reached on June 4, 2018; the latest close is 24.1% below that peak. Across the 22 complete calendar years in the table, PFS finished higher in 10 and lower in 12. Its best year was 2010 (+42.1%) and its worst was 2009 (-28.9%).
Over roughly 24 years the share price changed +39.4%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, PFS has gained 14.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $29.12
- Date of high
- Jun 4, 2018
- Low since 2003
- $7.81
- Date of low
- Mar 9, 2009
- 52-week high
- $25.49
- 52-week low
- $17.69
- IPO year
- 2003
- Last close
- $22.22
PFS returns
1 week
-0.58%
1 month
-5.16%
3 months
-4.92%
6 months
-1.07%
Year to date
+12.51%
1 year
+14.71%
3 years
+54.09%
5 years
-10.04%
PFS price return, excluding dividends.
PFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.09 | +11.85% |
| 2025 | 19.75 | +4.33% |
| 2024 | 18.93 | +4.99% |
| 2023 | 18.03 | -15.59% |
| 2022 | 21.36 | -11.81% |
| 2021 | 24.22 | +34.86% |
| 2020 | 17.96 | -26.69% |
| 2019 | 24.50 | -2.62% |
| 2018 | 25.16 | -6.71% |
| 2017 | 26.97 | -4.70% |
| 2016 | 28.30 | +40.45% |
| 2015 | 20.15 | +13.65% |
| 2014 | 17.73 | -6.64% |
| 2013 | 18.99 | +24.20% |
| 2012 | 15.29 | +14.19% |
| 2011 | 13.39 | -11.50% |
| 2010 | 15.13 | +42.07% |
| 2009 | 10.65 | -28.91% |
| 2008 | 14.98 | +14.88% |
| 2007 | 13.04 | -28.08% |
| 2006 | 18.13 | -2.05% |
| 2005 | 18.51 | -4.44% |
| 2004 | 19.37 | +2.70% |
| 2003* | 18.86 | +18.99% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
PFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.87 | 22.24 | 21.85 | 22.22 | +1.14% | |
| 22.04 | 22.11 | 21.81 | 21.97 | -1.39% | |
| 22.48 | 22.61 | 22.20 | 22.28 | -0.45% | |
| 22.59 | 22.63 | 22.28 | 22.38 | -0.89% | |
| 22.51 | 22.69 | 22.39 | 22.58 | +1.03% | |
| 21.99 | 22.36 | 21.66 | 22.35 | +0.90% | |
| 22.28 | 22.43 | 22.00 | 22.15 | -0.32% | |
| 22.61 | 22.65 | 22.13 | 22.22 | -1.38% | |
| 22.82 | 22.83 | 22.49 | 22.53 | -1.36% | |
| 22.76 | 22.99 | 22.76 | 22.84 | +0.75% | |
| 22.52 | 22.72 | 22.36 | 22.67 | +1.12% | |
| 22.61 | 22.70 | 22.42 | 22.42 | -1.02% | |
| 23.14 | 23.17 | 22.65 | 22.65 | -1.22% | |
| 23.13 | 23.22 | 22.93 | 22.93 | -0.56% | |
| 23.09 | 23.11 | 22.79 | 23.06 | -0.39% | |
| 23.37 | 23.46 | 23.07 | 23.15 | -0.04% | |
| 23.35 | 23.43 | 22.69 | 23.16 | -0.73% | |
| 23.37 | 23.64 | 23.30 | 23.33 | -0.04% | |
| 23.32 | 23.54 | 23.24 | 23.34 | +0.17% | |
| 23.56 | 23.62 | 23.00 | 23.30 | -0.09% | |
| 23.09 | 23.33 | 22.86 | 23.32 | +0.91% | |
| 23.26 | 23.40 | 23.05 | 23.11 | -1.37% | |
| 23.67 | 23.72 | 23.42 | 23.43 | -1.22% | |
| 23.57 | 23.83 | 23.52 | 23.72 | +0.68% | |
| 23.59 | 23.76 | 23.52 | 23.56 | +0.73% | |
| 23.11 | 23.62 | 23.07 | 23.39 | +1.70% | |
| 23.30 | 23.40 | 22.90 | 23.00 | -1.71% | |
| 23.49 | 23.49 | 23.24 | 23.40 | -0.47% | |
| 23.61 | 23.69 | 23.43 | 23.51 | -0.21% | |
| 23.37 | 23.58 | 23.23 | 23.56 | +0.13% | |
| 23.54 | 23.65 | 23.38 | 23.53 | +0.30% | |
| 23.65 | 23.65 | 23.36 | 23.46 | -0.47% | |
| 23.70 | 23.87 | 23.57 | 23.57 | -0.59% | |
| 23.83 | 23.92 | 23.43 | 23.71 | +0.08% | |
| 23.61 | 23.74 | 23.49 | 23.69 | -0.04% | |
| 24.45 | 24.56 | 23.66 | 23.70 | -3.11% | |
| 24.72 | 24.72 | 24.32 | 24.46 | -0.45% | |
| 24.56 | 24.81 | 24.51 | 24.57 | -0.28% | |
| 24.69 | 24.89 | 24.61 | 24.64 | -1.48% | |
| 25.09 | 25.18 | 24.87 | 25.01 | +0.52% | |
| 24.93 | 24.96 | 24.73 | 24.88 | +0.57% | |
| 24.44 | 24.75 | 24.31 | 24.74 | +1.64% | |
| 24.36 | 24.61 | 24.16 | 24.34 | -0.49% | |
| 24.67 | 24.73 | 24.45 | 24.46 | -1.17% | |
| 25.33 | 25.33 | 24.72 | 24.75 | -1.43% | |
| 25.35 | 25.35 | 25.06 | 25.11 | -0.67% | |
| 25.18 | 25.49 | 25.04 | 25.28 | +0.40% | |
| 24.67 | 25.28 | 24.67 | 25.18 | +2.03% | |
| 25.21 | 25.23 | 24.47 | 24.68 | -0.72% | |
| 24.65 | 25.41 | 24.50 | 24.86 | +3.28% | |
| 24.08 | 24.29 | 23.96 | 24.07 | -0.41% | |
| 23.96 | 24.29 | 23.96 | 24.17 | +1.30% | |
| 24.05 | 24.21 | 23.82 | 23.86 | -0.13% | |
| 23.79 | 24.15 | 23.70 | 23.89 | +0.55% | |
| 23.71 | 23.83 | 23.52 | 23.76 | -1.04% | |
| 24.00 | 24.03 | 23.67 | 24.01 | -0.12% | |
| 23.91 | 24.05 | 23.63 | 24.04 | +0.54% | |
| 24.18 | 24.31 | 23.83 | 23.91 | -0.66% | |
| 24.30 | 24.32 | 23.88 | 24.07 | -1.96% | |
| 23.69 | 24.56 | 23.69 | 24.55 | +3.94% | |
| 23.54 | 23.83 | 23.49 | 23.62 | +0.38% | |
| 23.54 | 23.66 | 23.35 | 23.53 | +0.09% | |
| 23.62 | 23.66 | 23.41 | 23.51 | -0.08% | |
| 23.47 | 23.74 | 23.40 | 23.53 | +0.68% | |
| 23.11 | 23.50 | 22.99 | 23.37 | +1.65% | |
| 23.41 | 23.41 | 22.85 | 22.99 | -2.38% | |
| 23.90 | 23.92 | 23.53 | 23.55 | -0.25% | |
| 23.50 | 23.73 | 23.40 | 23.61 | +0.30% | |
| 24.11 | 24.24 | 23.45 | 23.54 | -1.79% | |
| 23.57 | 24.24 | 23.57 | 23.97 | +1.40% | |
| 23.45 | 23.67 | 23.32 | 23.64 | +0.68% | |
| 23.61 | 23.61 | 23.23 | 23.48 | -0.68% | |
| 23.73 | 23.77 | 23.45 | 23.64 | +0.08% | |
| 23.40 | 23.72 | 23.23 | 23.62 | +1.07% | |
| 23.50 | 23.66 | 23.27 | 23.37 | -0.04% | |
| 23.04 | 23.42 | 22.88 | 23.38 | +1.61% | |
| 22.72 | 23.12 | 22.64 | 23.01 | +1.28% | |
| 22.76 | 22.95 | 22.61 | 22.72 | +0.49% | |
| 22.96 | 23.28 | 22.36 | 22.61 | -2.33% | |
| 23.25 | 23.43 | 22.98 | 23.15 | +0.26% | |
| 23.62 | 23.76 | 23.03 | 23.09 | -1.83% | |
| 23.43 | 23.60 | 23.38 | 23.52 | +1.16% | |
| 23.27 | 23.38 | 22.98 | 23.25 | +0.56% | |
| 23.17 | 23.35 | 23.02 | 23.12 | +0.70% | |
| 22.81 | 23.42 | 22.77 | 22.96 | +1.32% | |
| 22.43 | 22.87 | 22.43 | 22.66 | +0.71% | |
| 22.39 | 22.66 | 22.30 | 22.50 | +0.72% | |
| 21.79 | 22.38 | 21.79 | 22.34 | +3.71% | |
| 22.12 | 22.12 | 21.51 | 21.54 | -3.19% | |
| 21.80 | 22.35 | 21.71 | 22.25 | +1.88% | |
| 21.99 | 22.17 | 21.76 | 21.84 | -1.58% | |
| 22.13 | 22.46 | 22.09 | 22.19 | +0.14% | |
| 22.19 | 22.19 | 21.92 | 22.16 | -0.05% | |
| 22.50 | 22.55 | 22.06 | 22.17 | -1.16% | |
| 22.12 | 22.46 | 22.09 | 22.43 | +1.72% | |
| 22.30 | 22.40 | 22.03 | 22.05 | -1.12% | |
| 21.95 | 22.31 | 21.83 | 22.30 | +0.68% | |
| 21.82 | 22.34 | 21.63 | 22.15 | +2.07% | |
| 21.51 | 21.80 | 21.47 | 21.70 | -0.14% | |
| 21.54 | 21.87 | 21.43 | 21.73 | +1.26% | |
| 21.77 | 21.78 | 21.33 | 21.46 | -2.54% | |
| 21.99 | 22.21 | 21.93 | 22.02 | +1.19% | |
| 21.93 | 22.03 | 21.70 | 21.76 | -1.00% | |
| 22.11 | 22.11 | 21.62 | 21.98 | -0.50% | |
| 22.50 | 22.53 | 21.99 | 22.09 | -1.38% | |
| 22.48 | 22.58 | 22.36 | 22.40 | -0.36% | |
| 22.75 | 22.80 | 22.43 | 22.48 | -0.62% | |
| 22.64 | 22.88 | 22.58 | 22.62 | +0.44% | |
| 22.33 | 22.66 | 22.31 | 22.52 | +1.21% | |
| 22.35 | 22.55 | 22.13 | 22.25 | -0.58% | |
| 22.66 | 22.71 | 22.28 | 22.38 | -1.32% | |
| 22.33 | 22.85 | 21.94 | 22.68 | +1.16% | |
| 22.90 | 23.07 | 22.40 | 22.42 | -2.48% | |
| 23.01 | 23.16 | 22.88 | 22.99 | +0.79% | |
| 22.38 | 22.95 | 21.72 | 22.81 | +2.01% | |
| 22.72 | 22.77 | 22.29 | 22.36 | -1.71% | |
| 22.58 | 22.80 | 22.37 | 22.75 | +1.25% | |
| 22.46 | 22.61 | 22.22 | 22.47 | +0.45% | |
| 22.86 | 22.92 | 22.27 | 22.37 | -2.06% | |
| 22.75 | 23.00 | 22.70 | 22.84 | 0.00% | |
| 22.54 | 23.05 | 22.44 | 22.84 | +2.70% | |
| 22.23 | 22.42 | 22.12 | 22.24 | -0.31% | |
| 22.32 | 22.43 | 22.06 | 22.31 | -0.09% | |
| 22.24 | 22.43 | 21.99 | 22.33 | +0.04% | |
| 21.97 | 22.35 | 21.73 | 22.32 | +1.22% | |
| 22.38 | 22.48 | 21.95 | 22.05 | -1.83% | |
| 21.98 | 22.68 | 21.92 | 22.46 | +1.81% | |
| 22.16 | 22.40 | 22.04 | 22.06 | +2.08% | |
| 21.40 | 21.75 | 21.28 | 21.61 | +0.61% | |
| 21.18 | 21.51 | 21.08 | 21.48 | +0.85% | |
| 21.01 | 21.32 | 20.89 | 21.30 | +0.09% | |
| 21.19 | 21.53 | 21.19 | 21.28 | +0.57% | |
| 21.08 | 21.27 | 20.82 | 21.16 | +1.73% | |
| 20.75 | 20.95 | 20.62 | 20.80 | +1.02% | |
| 20.80 | 20.81 | 20.50 | 20.59 | -1.58% | |
| 20.74 | 20.97 | 20.64 | 20.92 | +0.19% | |
| 21.09 | 21.15 | 20.76 | 20.88 | +0.19% | |
| 20.45 | 21.02 | 20.38 | 20.84 | +0.92% | |
| 20.76 | 21.19 | 20.53 | 20.65 | +1.77% | |
| 20.30 | 20.50 | 20.04 | 20.29 | +0.10% | |
| 20.03 | 20.41 | 19.91 | 20.27 | +0.70% | |
| 20.34 | 20.44 | 20.02 | 20.13 | -1.03% | |
| 20.66 | 20.66 | 20.20 | 20.34 | -0.15% | |
| 20.61 | 20.75 | 20.37 | 20.37 | +0.05% | |
| 20.54 | 20.69 | 20.17 | 20.36 | -0.20% | |
| 20.43 | 20.73 | 19.95 | 20.40 | -0.58% | |
| 20.81 | 20.90 | 20.36 | 20.52 | -1.87% | |
| 20.84 | 21.39 | 20.68 | 20.91 | +0.48% | |
| 20.52 | 21.00 | 19.89 | 20.81 | -0.53% | |
| 20.64 | 20.96 | 20.31 | 20.92 | -1.55% | |
| 21.32 | 21.44 | 21.01 | 21.25 | -1.39% | |
| 21.51 | 21.69 | 21.39 | 21.55 | +0.61% | |
| 20.90 | 21.56 | 20.70 | 21.42 | -0.37% | |
| 20.66 | 21.53 | 20.47 | 21.50 | +2.19% | |
| 21.74 | 21.89 | 20.86 | 21.04 | -5.01% | |
| 22.02 | 22.38 | 21.84 | 22.15 | +1.10% | |
| 21.50 | 21.96 | 21.50 | 21.91 | +0.05% | |
| 21.96 | 22.14 | 21.81 | 21.90 | -0.14% | |
| 23.03 | 23.12 | 21.65 | 21.93 | -4.98% | |
| 22.98 | 23.12 | 22.62 | 23.08 | +0.57% | |
| 22.86 | 23.04 | 22.74 | 22.95 | -0.09% | |
| 23.08 | 23.41 | 22.79 | 22.97 | -0.48% | |
| 23.02 | 23.25 | 22.87 | 23.08 | +0.52% | |
| 22.74 | 23.10 | 22.50 | 22.96 | -0.09% | |
| 23.48 | 23.61 | 22.58 | 22.98 | -1.16% | |
| 23.26 | 23.66 | 23.04 | 23.25 | -0.64% | |
| 23.68 | 23.88 | 23.21 | 23.40 | -1.06% | |
| 23.73 | 23.98 | 23.27 | 23.65 | -0.59% | |
| 23.65 | 23.97 | 23.51 | 23.79 | +0.98% | |
| 23.29 | 23.65 | 23.25 | 23.56 | +1.12% | |
| 23.24 | 23.71 | 22.91 | 23.30 | +1.39% | |
| 22.72 | 23.36 | 22.39 | 22.98 | +1.23% | |
| 22.14 | 22.97 | 22.03 | 22.70 | +2.53% | |
| 22.21 | 22.35 | 21.92 | 22.14 | -0.36% | |
| 22.15 | 22.37 | 21.70 | 22.22 | 0.00% | |
| 21.43 | 22.46 | 21.24 | 22.22 | +6.67% | |
| 20.86 | 21.12 | 20.73 | 20.83 | +1.17% | |
| 20.59 | 20.76 | 20.28 | 20.59 | 0.00% | |
| 21.18 | 21.28 | 20.48 | 20.59 | -3.38% | |
| 21.18 | 21.71 | 21.18 | 21.31 | +0.57% | |
| 20.03 | 21.20 | 19.94 | 21.19 | +6.70% | |
| 19.82 | 20.06 | 19.80 | 19.86 | -1.44% | |
| 20.20 | 20.32 | 20.08 | 20.15 | -0.69% | |
| 19.83 | 20.36 | 19.83 | 20.29 | +2.22% | |
| 19.53 | 19.90 | 19.46 | 19.85 | +0.61% | |
| 19.87 | 19.87 | 19.60 | 19.73 | -0.10% | |
| 19.87 | 19.99 | 19.72 | 19.75 | -1.69% | |
| 20.41 | 20.57 | 20.00 | 20.09 | -1.42% | |
| 19.91 | 20.54 | 19.86 | 20.38 | +1.80% | |
| 20.09 | 20.13 | 19.77 | 20.02 | -0.74% | |
| 20.04 | 20.28 | 19.94 | 20.17 | +0.10% | |
| 19.66 | 20.50 | 19.66 | 20.15 | +2.03% | |
| 19.74 | 19.87 | 19.47 | 19.75 | 0.00% | |
| 19.93 | 19.96 | 19.67 | 19.75 | -0.70% | |
| 20.25 | 20.25 | 19.87 | 19.89 | -1.78% | |
| 20.39 | 20.46 | 20.19 | 20.25 | -0.54% | |
| 20.49 | 20.49 | 20.25 | 20.36 | -0.63% | |
| 20.40 | 20.50 | 20.37 | 20.49 | +0.20% | |
| 20.68 | 20.76 | 20.42 | 20.45 | -1.21% | |
| 20.92 | 21.08 | 20.62 | 20.70 | -1.00% | |
| 21.09 | 21.22 | 20.74 | 20.91 | -1.32% | |
| 21.10 | 21.25 | 20.94 | 21.19 | +1.24% | |
| 20.80 | 21.16 | 20.57 | 20.93 | +0.43% | |
| 21.16 | 21.19 | 20.78 | 20.84 | -1.00% | |
| 21.25 | 21.29 | 20.97 | 21.05 | +0.14% | |
| 20.95 | 21.02 | 20.73 | 21.02 | +0.82% | |
| 20.67 | 21.09 | 20.51 | 20.85 | +0.82% | |
| 20.14 | 21.00 | 20.14 | 20.68 | +2.33% | |
| 20.03 | 20.35 | 20.02 | 20.21 | +1.00% | |
| 20.16 | 20.31 | 20.00 | 20.01 | -0.05% | |
| 19.96 | 20.11 | 19.90 | 20.02 | -0.05% | |
| 19.97 | 20.13 | 19.90 | 20.03 | +0.35% | |
| 19.51 | 19.96 | 19.51 | 19.96 | +2.52% | |
| 19.57 | 19.60 | 19.35 | 19.47 | +0.21% | |
| 19.13 | 19.48 | 19.12 | 19.43 | +1.30% | |
| 19.25 | 19.38 | 19.09 | 19.18 | -0.36% | |
| 19.38 | 19.52 | 19.25 | 19.25 | -1.03% | |
| 18.99 | 19.66 | 18.85 | 19.45 | +3.51% | |
| 18.84 | 18.92 | 18.61 | 18.79 | -0.48% | |
| 18.20 | 19.02 | 18.16 | 18.88 | +4.54% | |
| 18.34 | 18.58 | 18.06 | 18.06 | -0.39% | |
| 18.06 | 18.23 | 17.93 | 18.13 | +0.67% | |
| 17.72 | 18.10 | 17.72 | 18.01 | +1.35% | |
| 18.48 | 18.55 | 17.71 | 17.77 | -4.15% | |
| 18.51 | 18.58 | 18.15 | 18.54 | -1.12% | |
| 18.75 | 19.03 | 18.62 | 18.75 | -0.21% | |
| 18.94 | 19.24 | 18.79 | 18.79 | -0.37% | |
| 18.66 | 19.03 | 18.59 | 18.86 | +1.29% | |
| 18.71 | 18.84 | 18.54 | 18.62 | -0.27% | |
| 18.23 | 18.69 | 18.15 | 18.67 | +2.02% | |
| 18.35 | 18.48 | 18.24 | 18.30 | -1.03% | |
| 18.29 | 18.68 | 18.28 | 18.49 | +1.09% | |
| 18.32 | 18.41 | 18.07 | 18.29 | -0.81% | |
| 18.22 | 18.44 | 17.97 | 18.44 | +0.82% | |
| 18.29 | 18.44 | 18.14 | 18.29 | -1.08% | |
| 18.28 | 18.83 | 18.08 | 18.49 | -0.38% | |
| 18.72 | 19.01 | 18.32 | 18.56 | -1.85% | |
| 18.94 | 18.96 | 18.66 | 18.91 | -0.42% | |
| 19.04 | 19.13 | 18.84 | 18.99 | 0.00% | |
| 18.79 | 19.06 | 18.74 | 18.99 | +2.54% | |
| 18.72 | 18.74 | 18.36 | 18.52 | -1.59% | |
| 18.79 | 18.98 | 18.66 | 18.82 | +0.75% | |
| 18.56 | 18.78 | 18.38 | 18.68 | +0.32% | |
| 18.36 | 18.69 | 18.20 | 18.62 | +1.97% | |
| 18.07 | 18.29 | 17.83 | 18.26 | +2.13% | |
| 18.94 | 19.08 | 17.69 | 17.88 | -6.53% | |
| 19.58 | 19.62 | 18.98 | 19.13 | -1.75% | |
| 18.75 | 19.60 | 18.75 | 19.47 | +3.07% | |
| 18.81 | 18.95 | 18.54 | 18.89 | +2.27% | |
| 19.33 | 19.46 | 18.43 | 18.47 | -3.95% | |
| 19.36 | 19.38 | 19.03 | 19.23 | -0.72% | |
| 19.73 | 19.75 | 19.33 | 19.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PFS chart for longer ranges.