Provident Financial Services, Inc. ( PFS) - Price History
Monthly price history for PFS (Provident Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $24.64 | $24.64 |
| July 2026 | $24.68 | $24.68 |
| June 2026 | $23.64 | $23.64 |
| May 2026 | $22.19 | $22.19 |
| April 2026 | $22.43 | $22.68 |
| March 2026 | $20.93 | $21.16 |
| February 2026 | $20.81 | $21.04 |
| January 2026 | $21.67 | $22.14 |
| December 2025 | $19.33 | $19.75 |
| November 2025 | $18.77 | $19.18 |
| October 2025 | $17.67 | $18.29 |
| September 2025 | $18.63 | $19.28 |
| August 2025 | $19.17 | $19.84 |
| July 2025 | $17.39 | $18.22 |
| June 2025 | $16.73 | $17.53 |
| May 2025 | $15.94 | $16.70 |
| April 2025 | $15.41 | $16.37 |
| March 2025 | $16.16 | $17.17 |
| February 2025 | $17.18 | $18.25 |
| January 2025 | $17.26 | $18.57 |
| December 2024 | $17.54 | $18.87 |
| November 2024 | $19.63 | $21.12 |
| October 2024 | $17.17 | $18.68 |
| September 2024 | $17.06 | $18.56 |
| August 2024 | $17.53 | $19.07 |
| July 2024 | $16.81 | $18.54 |
| June 2024 | $13.01 | $14.35 |
| May 2024 | $13.06 | $14.40 |
| April 2024 | $13.31 | $14.68 |
| March 2024 | $13 | $14.57 |
| February 2024 | $13.46 | $15.08 |
| January 2024 | $14.54 | $16.55 |
| December 2023 | $15.84 | $18.03 |
| November 2023 | $13.37 | $15.22 |
| October 2023 | $12.14 | $14.05 |
| September 2023 | $13.22 | $15.29 |
| August 2023 | $14.25 | $16.48 |
| July 2023 | $15.81 | $18.54 |
| June 2023 | $13.94 | $16.34 |
| May 2023 | $13.54 | $15.88 |
| April 2023 | $14.68 | $17.48 |
| March 2023 | $16.10 | $19.18 |
| February 2023 | $19.60 | $23.35 |
| January 2023 | $19.50 | $23.46 |
| December 2022 | $17.76 | $21.36 |
| November 2022 | $18.73 | $22.53 |
| October 2022 | $18.43 | $22.42 |
| September 2022 | $16.03 | $19.50 |
| August 2022 | $19.10 | $23.23 |
| July 2022 | $19.83 | $24.36 |
| June 2022 | $18.12 | $22.26 |
| May 2022 | $18.72 | $22.99 |
| April 2022 | $17.82 | $22.13 |
| March 2022 | $18.84 | $23.40 |
| February 2022 | $19.11 | $23.73 |
| January 2022 | $19.27 | $24.17 |
| December 2021 | $19.31 | $24.22 |
| November 2021 | $18.76 | $23.54 |
| October 2021 | $19.55 | $24.76 |
| September 2021 | $18.53 | $23.47 |
| August 2021 | $17.43 | $22.07 |
| July 2021 | $16.88 | $21.60 |
| June 2021 | $17.89 | $22.89 |
| May 2021 | $19.75 | $25.26 |
| April 2021 | $18.25 | $23.57 |
| March 2021 | $17.25 | $22.28 |
| February 2021 | $15.66 | $20.23 |
| January 2021 | $14.17 | $18.52 |
| December 2020 | $13.74 | $17.96 |
| November 2020 | $11.99 | $15.67 |
| October 2020 | $10.23 | $13.57 |
| September 2020 | $9.20 | $12.20 |
| August 2020 | $9.94 | $13.18 |
| July 2020 | $10.13 | $13.65 |
| June 2020 | $10.72 | $14.45 |
| May 2020 | $9.67 | $13.03 |
| April 2020 | $10.44 | $14.35 |
| March 2020 | $9.35 | $12.86 |
| February 2020 | $14.53 | $19.98 |
| January 2020 | $16.43 | $22.81 |
| December 2019 | $17.75 | $24.65 |
| November 2019 | $17.52 | $24.32 |
| October 2019 | $17.80 | $24.95 |
| September 2019 | $17.50 | $24.53 |
| August 2019 | $16.99 | $23.81 |
| July 2019 | $17.09 | $24.18 |
| June 2019 | $17.14 | $24.25 |
| May 2019 | $16.85 | $23.84 |
| April 2019 | $18.57 | $26.52 |
| March 2019 | $18.13 | $25.89 |
| February 2019 | $19.22 | $27.45 |
| January 2019 | $17.04 | $24.71 |
| December 2018 | $16.64 | $24.13 |
| November 2018 | $17.70 | $25.68 |
| October 2018 | $16.68 | $24.40 |
| September 2018 | $16.78 | $24.55 |
| August 2018 | $17.25 | $25.23 |
| July 2018 | $17.32 | $25.54 |
| June 2018 | $18.66 | $27.53 |
| May 2018 | $18.94 | $27.94 |
| April 2018 | $17.58 | $26.12 |
| March 2018 | $17.22 | $25.59 |
| February 2018 | $16.74 | $24.88 |
| January 2018 | $17.56 | $26.31 |
| December 2017 | $18.01 | $26.97 |
| November 2017 | $18.16 | $27.34 |
| October 2017 | $17.92 | $27.20 |
| September 2017 | $17.57 | $26.67 |
| August 2017 | $16.38 | $24.85 |
| July 2017 | $17.34 | $26.52 |
| June 2017 | $16.59 | $25.38 |
| May 2017 | $15.26 | $23.34 |
| April 2017 | $16.67 | $25.69 |
| March 2017 | $16.77 | $25.85 |
| February 2017 | $17.22 | $26.55 |
| January 2017 | $17.05 | $26.47 |
| December 2016 | $18.23 | $28.30 |
| November 2016 | $17.35 | $26.94 |
| October 2016 | $14.50 | $22.69 |
| September 2016 | $13.57 | $21.23 |
| August 2016 | $13.79 | $21.57 |
| July 2016 | $12.77 | $20.15 |
| June 2016 | $12.44 | $19.64 |
| May 2016 | $12.94 | $20.42 |
| April 2016 | $12.54 | $19.98 |
| March 2016 | $12.68 | $20.19 |
| February 2016 | $11.67 | $18.59 |
| January 2016 | $12.22 | $19.64 |
| December 2015 | $12.53 | $20.15 |
| November 2015 | $12.99 | $20.88 |
| October 2015 | $12.54 | $20.32 |
| September 2015 | $12.03 | $19.50 |
| August 2015 | $11.68 | $18.94 |
| July 2015 | $12.01 | $19.62 |
| June 2015 | $11.62 | $18.99 |
| May 2015 | $11.12 | $18.18 |
| April 2015 | $10.92 | $18 |
| March 2015 | $11.31 | $18.65 |
| February 2015 | $11.04 | $18.20 |
| January 2015 | $10.44 | $17.36 |
| December 2014 | $10.86 | $18.06 |
| November 2014 | $10.39 | $17.28 |
| October 2014 | $10.87 | $18.23 |
| September 2014 | $9.76 | $16.37 |
| August 2014 | $10.14 | $17.01 |
| July 2014 | $9.88 | $16.71 |
| June 2014 | $10.24 | $17.32 |
| May 2014 | $10.01 | $16.93 |
| April 2014 | $10.18 | $17.38 |
| March 2014 | $10.76 | $18.37 |
| February 2014 | $10.88 | $18.56 |
| January 2014 | $10.06 | $17.32 |
| December 2013 | $11.22 | $19.32 |
| November 2013 | $11.35 | $19.55 |
| October 2013 | $10.80 | $18.74 |
| September 2013 | $9.34 | $16.21 |
| August 2013 | $9.32 | $16.18 |
| July 2013 | $10.17 | $17.79 |
| June 2013 | $9.02 | $15.78 |
| May 2013 | $8.70 | $15.22 |
| April 2013 | $8.68 | $15.33 |
| March 2013 | $8.65 | $15.27 |
| February 2013 | $8.49 | $14.99 |
| January 2013 | $8.33 | $14.83 |
| December 2012 | $8.38 | $14.92 |
| November 2012 | $8.02 | $14.49 |
| October 2012 | $8.23 | $15 |
| September 2012 | $8.66 | $15.79 |
| August 2012 | $8.47 | $15.44 |
| July 2012 | $8.29 | $15.23 |
| June 2012 | $8.35 | $15.35 |
| May 2012 | $7.59 | $13.95 |
| April 2012 | $7.93 | $14.70 |
| March 2012 | $7.84 | $14.53 |
| February 2012 | $7.41 | $13.74 |
| January 2012 | $7.40 | $13.84 |
| December 2011 | $7.16 | $13.39 |
| November 2011 | $7 | $13.09 |
| October 2011 | $6.86 | $12.95 |
| September 2011 | $5.69 | $10.75 |
| August 2011 | $6.65 | $12.56 |
| July 2011 | $7.26 | $13.86 |
| June 2011 | $7.50 | $14.32 |
| May 2011 | $7.49 | $14.29 |
| April 2011 | $7.54 | $14.52 |
| March 2011 | $7.69 | $14.80 |
| February 2011 | $7.69 | $14.81 |
| January 2011 | $7.55 | $14.65 |
| December 2010 | $7.80 | $15.13 |
| November 2010 | $7.10 | $13.78 |
| October 2010 | $6.46 | $12.64 |
| September 2010 | $6.32 | $12.36 |
| August 2010 | $5.87 | $11.47 |
| July 2010 | $6.49 | $12.81 |
| June 2010 | $5.92 | $11.69 |
| May 2010 | $6.26 | $12.36 |
| April 2010 | $6.62 | $13.18 |
| March 2010 | $5.98 | $11.90 |
| February 2010 | $5.51 | $10.96 |
| January 2010 | $5.67 | $11.40 |
| December 2009 | $5.29 | $10.65 |
| November 2009 | $5.26 | $10.58 |
| October 2009 | $5.29 | $10.75 |
| September 2009 | $5.06 | $10.29 |
| August 2009 | $5.42 | $11.02 |
| July 2009 | $5.77 | $11.84 |
| June 2009 | $4.43 | $9.10 |
| May 2009 | $4.80 | $9.84 |
| April 2009 | $5.14 | $10.67 |
| March 2009 | $5.21 | $10.81 |
| February 2009 | $4.50 | $9.34 |
| January 2009 | $5.21 | $10.93 |
| December 2008 | $7.29 | $15.30 |
| November 2008 | $7.14 | $14.99 |
| October 2008 | $6.94 | $14.66 |
| September 2008 | $7.81 | $16.51 |
| August 2008 | $7.22 | $15.25 |
| July 2008 | $6.85 | $14.59 |
| June 2008 | $6.58 | $14.01 |
| May 2008 | $7.39 | $15.73 |
| April 2008 | $7.20 | $15.43 |
| March 2008 | $6.60 | $14.14 |
| February 2008 | $5.59 | $11.99 |
| January 2008 | $6.36 | $13.75 |
| December 2007 | $6.67 | $14.42 |
| November 2007 | $6.87 | $14.86 |
| October 2007 | $7.28 | $15.84 |
| September 2007 | $7.52 | $16.37 |
| August 2007 | $7.72 | $16.80 |
| July 2007 | $6.43 | $14.10 |
| June 2007 | $7.19 | $15.76 |
| May 2007 | $7.66 | $16.80 |
| April 2007 | $7.77 | $17.14 |
| March 2007 | $7.91 | $17.45 |
| February 2007 | $7.96 | $17.56 |
| January 2007 | $8.21 | $18.20 |
| December 2006 | $8.17 | $18.13 |
| November 2006 | $8.20 | $18.19 |
| October 2006 | $8.22 | $18.34 |
| September 2006 | $8.30 | $18.51 |
| August 2006 | $8.36 | $18.65 |
| July 2006 | $8.04 | $18.04 |
| June 2006 | $8 | $17.95 |
| May 2006 | $8.19 | $18.36 |
| April 2006 | $8.09 | $18.25 |
| March 2006 | $8.03 | $18.10 |
| February 2006 | $8.25 | $18.60 |
| January 2006 | $8.08 | $18.30 |
| December 2005 | $8.17 | $18.51 |
| November 2005 | $7.94 | $17.99 |
| October 2005 | $7.73 | $17.60 |
| September 2005 | $7.73 | $17.60 |
| August 2005 | $7.81 | $17.78 |
| July 2005 | $7.72 | $17.66 |
| June 2005 | $7.68 | $17.57 |
| May 2005 | $7.77 | $17.78 |
| April 2005 | $7.39 | $16.99 |
| March 2005 | $7.44 | $17.10 |
| February 2005 | $7.75 | $17.82 |
| January 2005 | $7.83 | $18.07 |
| December 2004 | $8.40 | $19.37 |
| November 2004 | $8.42 | $19.43 |
| October 2004 | $7.78 | $18 |
| September 2004 | $7.45 | $17.25 |
| August 2004 | $7.72 | $17.86 |
| July 2004 | $7.60 | $17.65 |
| June 2004 | $7.56 | $17.55 |
| May 2004 | $7.85 | $18.24 |
| April 2004 | $7.72 | $18 |
| March 2004 | $8.02 | $18.69 |
| February 2004 | $8.45 | $19.70 |
| January 2004 | $8.08 | $18.88 |
| December 2003 | $8.08 | $18.90 |
| November 2003 | $8.86 | $20.71 |
| October 2003 | $8.36 | $19.60 |
| September 2003 | $8.17 | $19.16 |
| August 2003 | $8.63 | $20.23 |
| July 2003 | $8.52 | $20.03 |
| June 2003 | $8.11 | $19.05 |
| May 2003 | $7.74 | $18.20 |
| April 2003 | $7.21 | $16.99 |
| March 2003 | $6.71 | $15.81 |
| February 2003 | $6.48 | $15.25 |
| January 2003 | $6.56 | $15.46 |
PFS
Price: $24.64
52 week price:
Dividend Yield: 1.94%
5-year range yield:
Forward Dividend Yield: 3.90%
Payout Ratio: 98.97%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.40 USD
P/E Ratio: 10.49
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 510800
Market Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR5: 0.87%
DGR10: 4.39%
DGR20: 6.38%