Provident Financial Services, I - Price History
Monthly price history for PFS (Provident Financial Services, I)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.51 | $14.51 |
| March 2024 | $14.57 | $14.57 |
| February 2024 | $15.08 | $15.08 |
| January 2024 | $16.29 | $16.55 |
| December 2023 | $17.75 | $18.03 |
| November 2023 | $14.98 | $15.22 |
| October 2023 | $13.61 | $14.05 |
| September 2023 | $14.81 | $15.29 |
| August 2023 | $15.96 | $16.48 |
| July 2023 | $17.72 | $18.54 |
| June 2023 | $15.62 | $16.34 |
| May 2023 | $15.18 | $15.88 |
| April 2023 | $16.44 | $17.48 |
| March 2023 | $18.04 | $19.18 |
| February 2023 | $21.96 | $23.35 |
| January 2023 | $21.85 | $23.46 |
| December 2022 | $19.89 | $21.36 |
| November 2022 | $20.98 | $22.53 |
| October 2022 | $20.65 | $22.42 |
| September 2022 | $17.96 | $19.50 |
| August 2022 | $21.40 | $23.23 |
| July 2022 | $22.22 | $24.36 |
| June 2022 | $20.30 | $22.26 |
| May 2022 | $20.97 | $22.99 |
| April 2022 | $19.96 | $22.13 |
| March 2022 | $21.11 | $23.40 |
| February 2022 | $21.41 | $23.73 |
| January 2022 | $21.59 | $24.17 |
| December 2021 | $21.63 | $24.22 |
| November 2021 | $21.02 | $23.54 |
| October 2021 | $21.91 | $24.76 |
| September 2021 | $20.76 | $23.47 |
| August 2021 | $19.53 | $22.07 |
| July 2021 | $18.92 | $21.60 |
| June 2021 | $20.05 | $22.89 |
| May 2021 | $22.12 | $25.26 |
| April 2021 | $20.45 | $23.57 |
| March 2021 | $19.33 | $22.28 |
| February 2021 | $17.55 | $20.23 |
| January 2021 | $15.88 | $18.52 |
| December 2020 | $15.40 | $17.96 |
| November 2020 | $13.44 | $15.67 |
| October 2020 | $11.46 | $13.57 |
| September 2020 | $10.31 | $12.20 |
| August 2020 | $11.14 | $13.18 |
| July 2020 | $11.35 | $13.65 |
| June 2020 | $12.02 | $14.45 |
| May 2020 | $10.83 | $13.03 |
| April 2020 | $11.70 | $14.35 |
| March 2020 | $10.48 | $12.86 |
| February 2020 | $16.28 | $19.98 |
| January 2020 | $18.41 | $22.81 |
| December 2019 | $19.89 | $24.65 |
| November 2019 | $19.62 | $24.32 |
| October 2019 | $19.95 | $24.95 |
| September 2019 | $19.61 | $24.53 |
| August 2019 | $19.04 | $23.81 |
| July 2019 | $19.14 | $24.18 |
| June 2019 | $19.20 | $24.25 |
| May 2019 | $18.88 | $23.84 |
| April 2019 | $20.81 | $26.52 |
| March 2019 | $20.31 | $25.89 |
| February 2019 | $21.54 | $27.45 |
| January 2019 | $19.09 | $24.71 |
| December 2018 | $18.64 | $24.13 |
| November 2018 | $19.84 | $25.68 |
| October 2018 | $18.69 | $24.40 |
| September 2018 | $18.80 | $24.55 |
| August 2018 | $19.33 | $25.23 |
| July 2018 | $19.40 | $25.54 |
| June 2018 | $20.91 | $27.53 |
| May 2018 | $21.22 | $27.94 |
| April 2018 | $19.69 | $26.12 |
| March 2018 | $19.29 | $25.59 |
| February 2018 | $18.76 | $24.88 |
| January 2018 | $19.68 | $26.31 |
| December 2017 | $20.17 | $26.97 |
| November 2017 | $20.34 | $27.34 |
| October 2017 | $20.08 | $27.20 |
| September 2017 | $19.69 | $26.67 |
| August 2017 | $18.35 | $24.85 |
| July 2017 | $19.42 | $26.52 |
| June 2017 | $18.59 | $25.38 |
| May 2017 | $17.10 | $23.34 |
| April 2017 | $18.68 | $25.69 |
| March 2017 | $18.79 | $25.85 |
| February 2017 | $19.30 | $26.55 |
| January 2017 | $19.10 | $26.47 |
| December 2016 | $20.42 | $28.30 |
| November 2016 | $19.44 | $26.94 |
| October 2016 | $16.25 | $22.69 |
| September 2016 | $15.21 | $21.23 |
| August 2016 | $15.45 | $21.57 |
| July 2016 | $14.31 | $20.15 |
| June 2016 | $13.95 | $19.64 |
| May 2016 | $14.50 | $20.42 |
| April 2016 | $14.06 | $19.98 |
| March 2016 | $14.21 | $20.19 |
| February 2016 | $13.08 | $18.59 |
| January 2016 | $13.69 | $19.64 |
| December 2015 | $14.05 | $20.15 |
| November 2015 | $14.56 | $20.88 |
| October 2015 | $14.05 | $20.32 |
| September 2015 | $13.48 | $19.50 |
| August 2015 | $13.10 | $18.94 |
| July 2015 | $13.46 | $19.62 |
| June 2015 | $13.03 | $18.99 |
| May 2015 | $12.47 | $18.18 |
| April 2015 | $12.24 | $18 |
| March 2015 | $12.68 | $18.65 |
| February 2015 | $12.38 | $18.20 |
| January 2015 | $11.70 | $17.36 |
| December 2014 | $12.17 | $18.06 |
| November 2014 | $11.65 | $17.28 |
| October 2014 | $12.19 | $18.23 |
| September 2014 | $10.94 | $16.37 |
| August 2014 | $11.37 | $17.01 |
| July 2014 | $11.07 | $16.71 |
| June 2014 | $11.48 | $17.32 |
| May 2014 | $11.22 | $16.93 |
| April 2014 | $11.42 | $17.38 |
| March 2014 | $12.07 | $18.37 |
| February 2014 | $12.20 | $18.56 |
| January 2014 | $11.28 | $17.32 |
| December 2013 | $12.58 | $19.32 |
| November 2013 | $12.73 | $19.55 |
| October 2013 | $12.11 | $18.74 |
| September 2013 | $10.47 | $16.21 |
| August 2013 | $10.45 | $16.18 |
| July 2013 | $11.40 | $17.79 |
| June 2013 | $10.11 | $15.78 |
| May 2013 | $9.76 | $15.22 |
| April 2013 | $9.74 | $15.33 |
| March 2013 | $9.70 | $15.27 |
| February 2013 | $9.52 | $14.99 |
| January 2013 | $9.34 | $14.83 |
| December 2012 | $9.40 | $14.92 |
| November 2012 | $9 | $14.49 |
| October 2012 | $9.23 | $15 |
| September 2012 | $9.72 | $15.79 |
| August 2012 | $9.50 | $15.44 |
| July 2012 | $9.30 | $15.23 |
| June 2012 | $9.37 | $15.35 |
| May 2012 | $8.52 | $13.95 |
| April 2012 | $8.90 | $14.70 |
| March 2012 | $8.79 | $14.53 |
| February 2012 | $8.31 | $13.74 |
| January 2012 | $8.30 | $13.84 |
| December 2011 | $8.04 | $13.39 |
| November 2011 | $7.86 | $13.09 |
| October 2011 | $7.70 | $12.95 |
| September 2011 | $6.39 | $10.75 |
| August 2011 | $7.46 | $12.56 |
| July 2011 | $8.15 | $13.86 |
| June 2011 | $8.42 | $14.32 |
| May 2011 | $8.41 | $14.29 |
| April 2011 | $8.47 | $14.52 |
| March 2011 | $8.63 | $14.80 |
| February 2011 | $8.64 | $14.81 |
| January 2011 | $8.48 | $14.65 |
| December 2010 | $8.76 | $15.13 |
| November 2010 | $7.98 | $13.78 |
| October 2010 | $7.26 | $12.64 |
| September 2010 | $7.10 | $12.36 |
| August 2010 | $6.59 | $11.47 |
| July 2010 | $7.29 | $12.81 |
| June 2010 | $6.65 | $11.69 |
| May 2010 | $7.04 | $12.36 |
| April 2010 | $7.44 | $13.18 |
| March 2010 | $6.72 | $11.90 |
| February 2010 | $6.19 | $10.96 |
| January 2010 | $6.37 | $11.40 |
| December 2009 | $5.95 | $10.65 |
| November 2009 | $5.91 | $10.58 |
| October 2009 | $5.94 | $10.75 |
| September 2009 | $5.69 | $10.29 |
| August 2009 | $6.09 | $11.02 |
| July 2009 | $6.49 | $11.84 |
| June 2009 | $4.98 | $9.10 |
| May 2009 | $5.39 | $9.84 |
| April 2009 | $5.78 | $10.67 |
| March 2009 | $5.86 | $10.81 |
| February 2009 | $5.06 | $9.34 |
| January 2009 | $5.86 | $10.93 |
| December 2008 | $8.20 | $15.30 |
| November 2008 | $8.04 | $14.99 |
| October 2008 | $7.80 | $14.66 |
| September 2008 | $8.79 | $16.51 |
| August 2008 | $8.12 | $15.25 |
| July 2008 | $7.71 | $14.59 |
| June 2008 | $7.40 | $14.01 |
| May 2008 | $8.31 | $15.73 |
| April 2008 | $8.10 | $15.43 |
| March 2008 | $7.42 | $14.14 |
| February 2008 | $6.30 | $11.99 |
| January 2008 | $7.16 | $13.75 |
| December 2007 | $7.51 | $14.42 |
| November 2007 | $7.74 | $14.86 |
| October 2007 | $8.19 | $15.84 |
| September 2007 | $8.46 | $16.37 |
| August 2007 | $8.69 | $16.80 |
| July 2007 | $7.24 | $14.10 |
| June 2007 | $8.09 | $15.76 |
| May 2007 | $8.63 | $16.80 |
| April 2007 | $8.75 | $17.14 |
| March 2007 | $8.91 | $17.45 |
| February 2007 | $8.96 | $17.56 |
| January 2007 | $9.24 | $18.20 |
| December 2006 | $9.20 | $18.13 |
| November 2006 | $9.24 | $18.19 |
| October 2006 | $9.26 | $18.34 |
| September 2006 | $9.35 | $18.51 |
| August 2006 | $9.42 | $18.65 |
| July 2006 | $9.06 | $18.04 |
| June 2006 | $9.02 | $17.95 |
| May 2006 | $9.22 | $18.36 |
| April 2006 | $9.12 | $18.25 |
| March 2006 | $9.04 | $18.10 |
| February 2006 | $9.29 | $18.60 |
| January 2006 | $9.10 | $18.30 |
| December 2005 | $9.20 | $18.51 |
| November 2005 | $8.94 | $17.99 |
| October 2005 | $8.71 | $17.60 |
| September 2005 | $8.71 | $17.60 |
| August 2005 | $8.80 | $17.78 |
| July 2005 | $8.70 | $17.66 |
| June 2005 | $8.65 | $17.57 |
| May 2005 | $8.76 | $17.78 |
| April 2005 | $8.33 | $16.99 |
| March 2005 | $8.38 | $17.10 |
| February 2005 | $8.74 | $17.82 |
| January 2005 | $8.82 | $18.07 |
| December 2004 | $9.46 | $19.37 |
| November 2004 | $9.49 | $19.43 |
| October 2004 | $8.76 | $18 |
| September 2004 | $8.40 | $17.25 |
| August 2004 | $8.70 | $17.86 |
| July 2004 | $8.56 | $17.65 |
| June 2004 | $8.51 | $17.55 |
| May 2004 | $8.85 | $18.24 |
| April 2004 | $8.70 | $18 |
| March 2004 | $9.04 | $18.69 |
| February 2004 | $9.52 | $19.70 |
| January 2004 | $9.10 | $18.88 |
| December 2003 | $9.11 | $18.90 |
| November 2003 | $9.98 | $20.71 |
| October 2003 | $9.42 | $19.60 |
| September 2003 | $9.21 | $19.16 |
| August 2003 | $9.73 | $20.23 |
| July 2003 | $9.61 | $20.03 |
| June 2003 | $9.14 | $19.05 |
| May 2003 | $8.73 | $18.20 |
| April 2003 | $8.13 | $16.99 |
| March 2003 | $7.57 | $15.81 |
| February 2003 | $7.30 | $15.25 |
| January 2003 | $7.40 | $15.46 |
PFS
Price: $14.46
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.64%
Payout Ratio: 56.14%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 9.20
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 510800
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 1.43%
DGR5: 5.07%
DGR10: 7.04%