Provident Financial Services, Inc. - Price History
Monthly price history for PFS (Provident Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2022 | 19.50 USD | 19.50 USD |
| September 2022 | 19.50 USD | 19.50 USD |
| August 2022 | 23.23 USD | 23.23 USD |
| July 2022 | 24.36 USD | 24.36 USD |
| June 2022 | 22.26 USD | 22.26 USD |
| May 2022 | 22.99 USD | 22.99 USD |
| April 2022 | 21.89 USD | 22.13 USD |
| March 2022 | 23.14 USD | 23.40 USD |
| February 2022 | 23.47 USD | 23.73 USD |
| January 2022 | 23.67 USD | 24.17 USD |
| December 2021 | 23.72 USD | 24.22 USD |
| November 2021 | 23.05 USD | 23.54 USD |
| October 2021 | 24.02 USD | 24.76 USD |
| September 2021 | 22.76 USD | 23.47 USD |
| August 2021 | 21.41 USD | 22.07 USD |
| July 2021 | 20.74 USD | 21.60 USD |
| June 2021 | 21.98 USD | 22.89 USD |
| May 2021 | 24.25 USD | 25.26 USD |
| April 2021 | 22.42 USD | 23.57 USD |
| March 2021 | 21.19 USD | 22.28 USD |
| February 2021 | 19.24 USD | 20.23 USD |
| January 2021 | 17.41 USD | 18.52 USD |
| December 2020 | 16.88 USD | 17.96 USD |
| November 2020 | 14.73 USD | 15.67 USD |
| October 2020 | 12.56 USD | 13.57 USD |
| September 2020 | 11.29 USD | 12.20 USD |
| August 2020 | 12.20 USD | 13.18 USD |
| July 2020 | 12.44 USD | 13.65 USD |
| June 2020 | 13.16 USD | 14.45 USD |
| May 2020 | 11.87 USD | 13.03 USD |
| April 2020 | 12.81 USD | 14.35 USD |
| March 2020 | 11.48 USD | 12.86 USD |
| February 2020 | 17.84 USD | 19.98 USD |
| January 2020 | 20.17 USD | 22.81 USD |
| December 2019 | 21.79 USD | 24.65 USD |
| November 2019 | 21.50 USD | 24.32 USD |
| October 2019 | 21.86 USD | 24.95 USD |
| September 2019 | 21.49 USD | 24.53 USD |
| August 2019 | 20.86 USD | 23.81 USD |
| July 2019 | 20.98 USD | 24.18 USD |
| June 2019 | 21.04 USD | 24.25 USD |
| May 2019 | 20.68 USD | 23.84 USD |
| April 2019 | 22.80 USD | 26.52 USD |
| March 2019 | 22.26 USD | 25.89 USD |
| February 2019 | 23.60 USD | 27.45 USD |
| January 2019 | 20.91 USD | 24.71 USD |
| December 2018 | 20.42 USD | 24.13 USD |
| November 2018 | 21.73 USD | 25.68 USD |
| October 2018 | 20.48 USD | 24.40 USD |
| September 2018 | 20.60 USD | 24.55 USD |
| August 2018 | 21.17 USD | 25.23 USD |
| July 2018 | 21.26 USD | 25.54 USD |
| June 2018 | 22.91 USD | 27.53 USD |
| May 2018 | 23.25 USD | 27.94 USD |
| April 2018 | 21.58 USD | 26.12 USD |
| March 2018 | 21.14 USD | 25.59 USD |
| February 2018 | 20.55 USD | 24.88 USD |
| January 2018 | 21.56 USD | 26.31 USD |
| December 2017 | 22.10 USD | 26.97 USD |
| November 2017 | 22.29 USD | 27.34 USD |
| October 2017 | 22.00 USD | 27.20 USD |
| September 2017 | 21.57 USD | 26.67 USD |
| August 2017 | 20.10 USD | 24.85 USD |
| July 2017 | 21.28 USD | 26.52 USD |
| June 2017 | 20.37 USD | 25.38 USD |
| May 2017 | 18.73 USD | 23.34 USD |
| April 2017 | 20.46 USD | 25.69 USD |
| March 2017 | 20.59 USD | 25.85 USD |
| February 2017 | 21.14 USD | 26.55 USD |
| January 2017 | 20.93 USD | 26.47 USD |
| December 2016 | 22.37 USD | 28.30 USD |
| November 2016 | 21.30 USD | 26.94 USD |
| October 2016 | 17.80 USD | 22.69 USD |
| September 2016 | 16.66 USD | 21.23 USD |
| August 2016 | 16.92 USD | 21.57 USD |
| July 2016 | 15.67 USD | 20.15 USD |
| June 2016 | 15.28 USD | 19.64 USD |
| May 2016 | 15.88 USD | 20.42 USD |
| April 2016 | 15.40 USD | 19.98 USD |
| March 2016 | 15.56 USD | 20.19 USD |
| February 2016 | 14.33 USD | 18.59 USD |
| January 2016 | 15.00 USD | 19.64 USD |
| December 2015 | 15.39 USD | 20.15 USD |
| November 2015 | 15.94 USD | 20.88 USD |
| October 2015 | 15.39 USD | 20.32 USD |
| September 2015 | 14.77 USD | 19.50 USD |
| August 2015 | 14.34 USD | 18.94 USD |
| July 2015 | 14.74 USD | 19.62 USD |
| June 2015 | 14.27 USD | 18.99 USD |
| May 2015 | 13.66 USD | 18.18 USD |
| April 2015 | 13.40 USD | 18.00 USD |
| March 2015 | 13.89 USD | 18.65 USD |
| February 2015 | 13.55 USD | 18.20 USD |
| January 2015 | 12.81 USD | 17.36 USD |
| December 2014 | 13.33 USD | 18.06 USD |
| November 2014 | 12.76 USD | 17.28 USD |
| October 2014 | 13.35 USD | 18.23 USD |
| September 2014 | 11.98 USD | 16.37 USD |
| August 2014 | 12.45 USD | 17.01 USD |
| July 2014 | 12.12 USD | 16.71 USD |
| June 2014 | 12.57 USD | 17.32 USD |
| May 2014 | 12.28 USD | 16.93 USD |
| April 2014 | 12.50 USD | 17.38 USD |
| March 2014 | 13.22 USD | 18.37 USD |
| February 2014 | 13.35 USD | 18.56 USD |
| January 2014 | 12.35 USD | 17.32 USD |
| December 2013 | 13.77 USD | 19.32 USD |
| November 2013 | 13.94 USD | 19.55 USD |
| October 2013 | 13.25 USD | 18.74 USD |
| September 2013 | 11.46 USD | 16.21 USD |
| August 2013 | 11.44 USD | 16.18 USD |
| July 2013 | 12.48 USD | 17.79 USD |
| June 2013 | 11.07 USD | 15.78 USD |
| May 2013 | 10.68 USD | 15.22 USD |
| April 2013 | 10.66 USD | 15.33 USD |
| March 2013 | 10.62 USD | 15.27 USD |
| February 2013 | 10.42 USD | 14.99 USD |
| January 2013 | 10.22 USD | 14.83 USD |
| December 2012 | 10.28 USD | 14.92 USD |
| November 2012 | 9.99 USD | 14.49 USD |
| October 2012 | 10.24 USD | 15.00 USD |
| September 2012 | 10.78 USD | 15.79 USD |
| August 2012 | 10.54 USD | 15.44 USD |
| July 2012 | 10.31 USD | 15.23 USD |
| June 2012 | 10.40 USD | 15.35 USD |
| May 2012 | 9.45 USD | 13.95 USD |
| April 2012 | 9.87 USD | 14.70 USD |
| March 2012 | 9.75 USD | 14.53 USD |
| February 2012 | 9.22 USD | 13.74 USD |
| January 2012 | 9.21 USD | 13.84 USD |
| December 2011 | 8.91 USD | 13.39 USD |
| November 2011 | 8.71 USD | 13.09 USD |
| October 2011 | 8.53 USD | 12.95 USD |
| September 2011 | 7.08 USD | 10.75 USD |
| August 2011 | 8.28 USD | 12.56 USD |
| July 2011 | 9.04 USD | 13.86 USD |
| June 2011 | 9.34 USD | 14.32 USD |
| May 2011 | 9.32 USD | 14.29 USD |
| April 2011 | 9.39 USD | 14.52 USD |
| March 2011 | 9.57 USD | 14.80 USD |
| February 2011 | 9.58 USD | 14.81 USD |
| January 2011 | 9.40 USD | 14.65 USD |
| December 2010 | 9.71 USD | 15.13 USD |
| November 2010 | 8.84 USD | 13.78 USD |
| October 2010 | 8.05 USD | 12.64 USD |
| September 2010 | 7.87 USD | 12.36 USD |
| August 2010 | 7.30 USD | 11.47 USD |
| July 2010 | 8.08 USD | 12.81 USD |
| June 2010 | 7.37 USD | 11.69 USD |
| May 2010 | 7.79 USD | 12.36 USD |
| April 2010 | 8.24 USD | 13.18 USD |
| March 2010 | 7.44 USD | 11.90 USD |
| February 2010 | 6.85 USD | 10.96 USD |
| January 2010 | 7.05 USD | 11.40 USD |
| December 2009 | 6.59 USD | 10.65 USD |
| November 2009 | 6.55 USD | 10.58 USD |
| October 2009 | 6.58 USD | 10.75 USD |
| September 2009 | 6.30 USD | 10.29 USD |
| August 2009 | 6.75 USD | 11.02 USD |
| July 2009 | 7.18 USD | 11.84 USD |
| June 2009 | 5.52 USD | 9.10 USD |
| May 2009 | 5.97 USD | 9.84 USD |
| April 2009 | 6.40 USD | 10.67 USD |
| March 2009 | 6.49 USD | 10.81 USD |
| February 2009 | 5.60 USD | 9.34 USD |
| January 2009 | 6.49 USD | 10.93 USD |
| December 2008 | 9.08 USD | 15.30 USD |
| November 2008 | 8.90 USD | 14.99 USD |
| October 2008 | 8.64 USD | 14.66 USD |
| September 2008 | 9.73 USD | 16.51 USD |
| August 2008 | 8.99 USD | 15.25 USD |
| July 2008 | 8.54 USD | 14.59 USD |
| June 2008 | 8.20 USD | 14.01 USD |
| May 2008 | 9.20 USD | 15.73 USD |
| April 2008 | 8.96 USD | 15.43 USD |
| March 2008 | 8.22 USD | 14.14 USD |
| February 2008 | 6.97 USD | 11.99 USD |
| January 2008 | 7.92 USD | 13.75 USD |
| December 2007 | 8.31 USD | 14.42 USD |
| November 2007 | 8.56 USD | 14.86 USD |
| October 2007 | 9.06 USD | 15.84 USD |
| September 2007 | 9.36 USD | 16.37 USD |
| August 2007 | 9.61 USD | 16.80 USD |
| July 2007 | 8.01 USD | 14.10 USD |
| June 2007 | 8.95 USD | 15.76 USD |
| May 2007 | 9.54 USD | 16.80 USD |
| April 2007 | 9.68 USD | 17.14 USD |
| March 2007 | 9.85 USD | 17.45 USD |
| February 2007 | 9.91 USD | 17.56 USD |
| January 2007 | 10.22 USD | 18.20 USD |
| December 2006 | 10.18 USD | 18.13 USD |
| November 2006 | 10.21 USD | 18.19 USD |
| October 2006 | 10.24 USD | 18.34 USD |
| September 2006 | 10.34 USD | 18.51 USD |
| August 2006 | 10.41 USD | 18.65 USD |
| July 2006 | 10.02 USD | 18.04 USD |
| June 2006 | 9.97 USD | 17.95 USD |
| May 2006 | 10.20 USD | 18.36 USD |
| April 2006 | 10.08 USD | 18.25 USD |
| March 2006 | 10.00 USD | 18.10 USD |
| February 2006 | 10.27 USD | 18.60 USD |
| January 2006 | 10.06 USD | 18.30 USD |
| December 2005 | 10.17 USD | 18.51 USD |
| November 2005 | 9.89 USD | 17.99 USD |
| October 2005 | 9.62 USD | 17.60 USD |
| September 2005 | 9.62 USD | 17.60 USD |
| August 2005 | 9.72 USD | 17.78 USD |
| July 2005 | 9.61 USD | 17.66 USD |
| June 2005 | 9.56 USD | 17.57 USD |
| May 2005 | 9.68 USD | 17.78 USD |
| April 2005 | 9.21 USD | 16.99 USD |
| March 2005 | 9.27 USD | 17.10 USD |
| February 2005 | 9.66 USD | 17.82 USD |
| January 2005 | 9.75 USD | 18.07 USD |
| December 2004 | 10.45 USD | 19.37 USD |
| November 2004 | 10.49 USD | 19.43 USD |
| October 2004 | 9.68 USD | 18.00 USD |
| September 2004 | 9.28 USD | 17.25 USD |
| August 2004 | 9.61 USD | 17.86 USD |
| July 2004 | 9.46 USD | 17.65 USD |
| June 2004 | 9.41 USD | 17.55 USD |
| May 2004 | 9.78 USD | 18.24 USD |
| April 2004 | 9.62 USD | 18.00 USD |
| March 2004 | 9.99 USD | 18.69 USD |
| February 2004 | 10.53 USD | 19.70 USD |
| January 2004 | 10.06 USD | 18.88 USD |
| December 2003 | 10.07 USD | 18.90 USD |
| November 2003 | 11.03 USD | 20.71 USD |
| October 2003 | 10.41 USD | 19.60 USD |
| September 2003 | 10.18 USD | 19.16 USD |
| August 2003 | 10.75 USD | 20.23 USD |
| July 2003 | 10.61 USD | 20.03 USD |
| June 2003 | 10.10 USD | 19.05 USD |
| May 2003 | 9.64 USD | 18.20 USD |
| April 2003 | 8.98 USD | 16.99 USD |
| March 2003 | 8.36 USD | 15.81 USD |
| February 2003 | 8.06 USD | 15.25 USD |
| January 2003 | 8.17 USD | 15.46 USD |
PFS
Price: 19.50USD
52 week range price:
Dividend Yield: 4.69%
5-year range yield:
Forward Dividend Yield: 4.92%
Payout Ratio: 53.04%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.48 USD
P/E Ratio: 9.62
Exchange: NYQ
Sector: Financial Services
Industry: Banks—Regional
Volume: 1.4 million
Ebitda: -Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 6.61%
DGR5: 6.96%
DGR10: 7.78%