Provident Financial Services, Inc. ( PFS) - Price History
Monthly price history for PFS (Provident Financial Services, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 5.77%
5-year range yield:
Forward Dividend Yield: 5.91%
Payout Ratio: 98.97%
Payout Ratio Range:
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%