Provident Financial Services, Inc. ( PFS) - Price History

Monthly price history for PFS (Provident Financial Services, Inc.)

DateAdjusted priceReal price
June 2025 $16.24 $16.24
May 2025 $16.70 $16.70
April 2025 $16.15 $16.37
March 2025 $16.94 $17.17
February 2025 $18 $18.25
January 2025 $18.09 $18.57
December 2024 $18.38 $18.87
November 2024 $20.57 $21.12
October 2024 $17.99 $18.68
September 2024 $17.88 $18.56
August 2024 $18.37 $19.07
July 2024 $17.62 $18.54
June 2024 $13.64 $14.35
May 2024 $13.68 $14.40
April 2024 $13.95 $14.68
March 2024 $13.63 $14.57
February 2024 $14.10 $15.08
January 2024 $15.24 $16.55
December 2023 $16.60 $18.03
November 2023 $14.01 $15.22
October 2023 $12.73 $14.05
September 2023 $13.85 $15.29
August 2023 $14.93 $16.48
July 2023 $16.57 $18.54
June 2023 $14.61 $16.34
May 2023 $14.20 $15.88
April 2023 $15.38 $17.48
March 2023 $16.88 $19.18
February 2023 $20.54 $23.35
January 2023 $20.44 $23.46
December 2022 $18.61 $21.36
November 2022 $19.63 $22.53
October 2022 $19.32 $22.42
September 2022 $16.80 $19.50
August 2022 $20.02 $23.23
July 2022 $20.78 $24.36
June 2022 $18.99 $22.26
May 2022 $19.61 $22.99
April 2022 $18.67 $22.13
March 2022 $19.74 $23.40
February 2022 $20.02 $23.73
January 2022 $20.19 $24.17
December 2021 $20.23 $24.22
November 2021 $19.66 $23.54
October 2021 $20.49 $24.76
September 2021 $19.42 $23.47
August 2021 $18.26 $22.07
July 2021 $17.70 $21.60
June 2021 $18.75 $22.89
May 2021 $20.69 $25.26
April 2021 $19.13 $23.57
March 2021 $18.08 $22.28
February 2021 $16.42 $20.23
January 2021 $14.85 $18.52
December 2020 $14.40 $17.96
November 2020 $12.57 $15.67
October 2020 $10.72 $13.57
September 2020 $9.64 $12.20
August 2020 $10.42 $13.18
July 2020 $10.62 $13.65
June 2020 $11.24 $14.45
May 2020 $10.13 $13.03
April 2020 $10.94 $14.35
March 2020 $9.80 $12.86
February 2020 $15.23 $19.98
January 2020 $17.22 $22.81
December 2019 $18.60 $24.65
November 2019 $18.36 $24.32
October 2019 $18.66 $24.95
September 2019 $18.34 $24.53
August 2019 $17.81 $23.81
July 2019 $17.91 $24.18
June 2019 $17.96 $24.25
May 2019 $17.66 $23.84
April 2019 $19.46 $26.52
March 2019 $19 $25.89
February 2019 $20.15 $27.45
January 2019 $17.85 $24.71
December 2018 $17.43 $24.13
November 2018 $18.55 $25.68
October 2018 $17.48 $24.40
September 2018 $17.59 $24.55
August 2018 $18.08 $25.23
July 2018 $18.15 $25.54
June 2018 $19.56 $27.53
May 2018 $19.85 $27.94
April 2018 $18.42 $26.12
March 2018 $18.05 $25.59
February 2018 $17.54 $24.88
January 2018 $18.41 $26.31
December 2017 $18.87 $26.97
November 2017 $19.03 $27.34
October 2017 $18.78 $27.20
September 2017 $18.42 $26.67
August 2017 $17.16 $24.85
July 2017 $18.17 $26.52
June 2017 $17.39 $25.38
May 2017 $15.99 $23.34
April 2017 $17.47 $25.69
March 2017 $17.58 $25.85
February 2017 $18.05 $26.55
January 2017 $17.87 $26.47
December 2016 $19.10 $28.30
November 2016 $18.18 $26.94
October 2016 $15.20 $22.69
September 2016 $14.22 $21.23
August 2016 $14.45 $21.57
July 2016 $13.38 $20.15
June 2016 $13.04 $19.64
May 2016 $13.56 $20.42
April 2016 $13.15 $19.98
March 2016 $13.28 $20.19
February 2016 $12.23 $18.59
January 2016 $12.80 $19.64
December 2015 $13.14 $20.15
November 2015 $13.61 $20.88
October 2015 $13.14 $20.32
September 2015 $12.61 $19.50
August 2015 $12.25 $18.94
July 2015 $12.58 $19.62
June 2015 $12.18 $18.99
May 2015 $11.66 $18.18
April 2015 $11.44 $18
March 2015 $11.86 $18.65
February 2015 $11.57 $18.20
January 2015 $10.94 $17.36
December 2014 $11.38 $18.06
November 2014 $10.89 $17.28
October 2014 $11.39 $18.23
September 2014 $10.23 $16.37
August 2014 $10.63 $17.01
July 2014 $10.35 $16.71
June 2014 $10.73 $17.32
May 2014 $10.49 $16.93
April 2014 $10.67 $17.38
March 2014 $11.28 $18.37
February 2014 $11.40 $18.56
January 2014 $10.54 $17.32
December 2013 $11.76 $19.32
November 2013 $11.90 $19.55
October 2013 $11.32 $18.74
September 2013 $9.79 $16.21
August 2013 $9.77 $16.18
July 2013 $10.66 $17.79
June 2013 $9.45 $15.78
May 2013 $9.12 $15.22
April 2013 $9.10 $15.33
March 2013 $9.06 $15.27
February 2013 $8.90 $14.99
January 2013 $8.73 $14.83
December 2012 $8.78 $14.92
November 2012 $8.41 $14.49
October 2012 $8.62 $15
September 2012 $9.08 $15.79
August 2012 $8.88 $15.44
July 2012 $8.68 $15.23
June 2012 $8.75 $15.35
May 2012 $7.95 $13.95
April 2012 $8.31 $14.70
March 2012 $8.21 $14.53
February 2012 $7.76 $13.74
January 2012 $7.76 $13.84
December 2011 $7.50 $13.39
November 2011 $7.34 $13.09
October 2011 $7.18 $12.95
September 2011 $5.96 $10.75
August 2011 $6.97 $12.56
July 2011 $7.61 $13.86
June 2011 $7.86 $14.32
May 2011 $7.85 $14.29
April 2011 $7.90 $14.52
March 2011 $8.06 $14.80
February 2011 $8.06 $14.81
January 2011 $7.92 $14.65
December 2010 $8.18 $15.13
November 2010 $7.45 $13.78
October 2010 $6.78 $12.64
September 2010 $6.62 $12.36
August 2010 $6.15 $11.47
July 2010 $6.80 $12.81
June 2010 $6.21 $11.69
May 2010 $6.56 $12.36
April 2010 $6.94 $13.18
March 2010 $6.27 $11.90
February 2010 $5.77 $10.96
January 2010 $5.94 $11.40
December 2009 $5.55 $10.65
November 2009 $5.51 $10.58
October 2009 $5.54 $10.75
September 2009 $5.30 $10.29
August 2009 $5.68 $11.02
July 2009 $6.05 $11.84
June 2009 $4.65 $9.10
May 2009 $5.02 $9.84
April 2009 $5.39 $10.67
March 2009 $5.46 $10.81
February 2009 $4.72 $9.34
January 2009 $5.46 $10.93
December 2008 $7.64 $15.30
November 2008 $7.49 $14.99
October 2008 $7.27 $14.66
September 2008 $8.19 $16.51
August 2008 $7.56 $15.25
July 2008 $7.18 $14.59
June 2008 $6.90 $14.01
May 2008 $7.74 $15.73
April 2008 $7.54 $15.43
March 2008 $6.91 $14.14
February 2008 $5.86 $11.99
January 2008 $6.67 $13.75
December 2007 $6.99 $14.42
November 2007 $7.20 $14.86
October 2007 $7.62 $15.84
September 2007 $7.88 $16.37
August 2007 $8.09 $16.80
July 2007 $6.74 $14.10
June 2007 $7.53 $15.76
May 2007 $8.03 $16.80
April 2007 $8.14 $17.14
March 2007 $8.29 $17.45
February 2007 $8.34 $17.56
January 2007 $8.60 $18.20
December 2006 $8.57 $18.13
November 2006 $8.60 $18.19
October 2006 $8.62 $18.34
September 2006 $8.70 $18.51
August 2006 $8.76 $18.65
July 2006 $8.43 $18.04
June 2006 $8.39 $17.95
May 2006 $8.58 $18.36
April 2006 $8.48 $18.25
March 2006 $8.41 $18.10
February 2006 $8.64 $18.60
January 2006 $8.46 $18.30
December 2005 $8.56 $18.51
November 2005 $8.32 $17.99
October 2005 $8.10 $17.60
September 2005 $8.10 $17.60
August 2005 $8.18 $17.78
July 2005 $8.09 $17.66
June 2005 $8.05 $17.57
May 2005 $8.14 $17.78
April 2005 $7.75 $16.99
March 2005 $7.80 $17.10
February 2005 $8.13 $17.82
January 2005 $8.21 $18.07
December 2004 $8.80 $19.37
November 2004 $8.82 $19.43
October 2004 $8.15 $18
September 2004 $7.81 $17.25
August 2004 $8.09 $17.86
July 2004 $7.96 $17.65
June 2004 $7.92 $17.55
May 2004 $8.23 $18.24
April 2004 $8.09 $18
March 2004 $8.40 $18.69
February 2004 $8.86 $19.70
January 2004 $8.46 $18.88
December 2003 $8.47 $18.90
November 2003 $9.28 $20.71
October 2003 $8.76 $19.60
September 2003 $8.57 $19.16
August 2003 $9.04 $20.23
July 2003 $8.93 $20.03
June 2003 $8.50 $19.05
May 2003 $8.12 $18.20
April 2003 $7.56 $16.99
March 2003 $7.04 $15.81
February 2003 $6.79 $15.25
January 2003 $6.88 $15.46

PFS

Price: $16.24

52 week price:
13.07
22.24

Dividend Yield: 5.77%

5-year range yield:
3.97%
9.35%

Forward Dividend Yield: 5.91%

Payout Ratio: 98.97%

Payout Ratio Range:
-165.56%
109.43%

Dividend Per Share: 0.96 USD

Earnings Per Share: 1.11 USD

P/E Ratio: 15.11

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Regional

Volume: 510800

Market Capitalization: 2.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 23

DGR3: 1.44%

DGR5: 9.17%

DGR10: 5.88%

DGR20: 8.36%

Links: