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
Dividend Yield: 5.77%
Forward Dividend Yield: 5.91%
Payout Ratio: 98.97%
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%