Provident Financial Services, Inc. (PFS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PFS Historical Performance
Short-Term Returns
PFS Stock Price Trajectory (2011–2026)
As of May 7, 2026, Provident Financial Services, Inc. (PFS) trades at $22.61, representing a +34.6% return over the past year. The stock has delivered a +9.1% total return over five years (-2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $29.12 on June 7, 2018. From this peak, PFS has corrected -22.4%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.9% 1Y), WSFS (+36.2% 1Y), and OCFC (+13.9% 1Y), PFS has underperformed the peer group average. Compare PFS vs NBTB →
PFS Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 22.82 | 22.87 | 22.59 | 22.61 | 553K | +0.40% |
| 2026-05-05 | 22.33 | 22.67 | 22.22 | 22.52 | 189K | +1.18% |
| 2026-05-04 | 22.35 | 22.55 | 22.13 | 22.26 | 726K | -0.55% |
| 2026-05-01 | 22.66 | 22.71 | 22.28 | 22.38 | 950K | -1.28% |
| 2026-04-30 | 22.16 | 22.84 | 21.94 | 22.67 | 1.40M | +1.12% |
| 2026-04-29 | 22.90 | 23.07 | 22.40 | 22.42 | 1.10M | -2.46% |
| 2026-04-28 | 23.01 | 23.16 | 22.88 | 22.98 | 654K | +0.77% |
| 2026-04-27 | 22.38 | 22.95 | 21.72 | 22.81 | 782K | +2.01% |
| 2026-04-24 | 22.72 | 22.72 | 22.29 | 22.36 | 691K | -1.71% |
| 2026-04-23 | 22.57 | 22.79 | 22.37 | 22.75 | 700K | +1.25% |
| 2026-04-22 | 22.54 | 22.61 | 22.22 | 22.47 | 694K | +0.45% |
| 2026-04-21 | 22.86 | 22.92 | 22.27 | 22.37 | 810K | -2.06% |
| 2026-04-20 | 22.75 | 23.00 | 22.70 | 22.84 | 699K | 0.00% |
| 2026-04-17 | 22.54 | 23.05 | 22.44 | 22.84 | 954K | +2.70% |
| 2026-04-16 | 22.23 | 22.42 | 22.12 | 22.24 | 866K | -0.31% |
| 2026-04-15 | 22.32 | 22.43 | 22.06 | 22.31 | 862K | -0.09% |
| 2026-04-14 | 22.19 | 22.43 | 21.99 | 22.33 | 937K | +0.04% |
| 2026-04-13 | 21.99 | 22.34 | 21.73 | 22.32 | 858K | +1.22% |
| 2026-04-10 | 22.38 | 22.48 | 21.95 | 22.05 | 789K | -1.83% |
| 2026-04-09 | 21.98 | 22.68 | 21.93 | 22.46 | 1.34M | +1.81% |
| 2026-04-08 | 22.16 | 22.39 | 22.04 | 22.06 | 1.20M | +2.08% |
| 2026-04-07 | 21.40 | 21.75 | 21.28 | 21.61 | 852K | +0.61% |
| 2026-04-06 | 21.21 | 21.51 | 21.08 | 21.48 | 577K | +0.85% |
| 2026-04-02 | 20.99 | 21.32 | 20.89 | 21.30 | 671K | +0.09% |
| 2026-04-01 | 21.26 | 21.53 | 21.19 | 21.28 | 565K | +0.57% |
| 2026-03-31 | 21.08 | 21.27 | 20.82 | 21.16 | 912K | +1.73% |
| 2026-03-30 | 20.68 | 20.95 | 20.62 | 20.80 | 623K | +1.02% |
| 2026-03-27 | 20.75 | 20.82 | 20.50 | 20.59 | 641K | -1.58% |
| 2026-03-26 | 20.74 | 20.96 | 20.64 | 20.92 | 600K | +0.19% |
| 2026-03-25 | 21.09 | 21.15 | 20.76 | 20.88 | 674K | +0.19% |
See PFS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PFS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PFS vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonPFS — Frequently Asked Questions
Quick answers to the most common questions about buying PFS stock.
How has PFS stock performed recently?
PFS returned +34.6% over the past year, beating its 5-year annualized CAGR of -2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PFS's all-time high price?
Provident Financial Services, Inc. reached $29.12 on 2018-06-07. The 52-week high is $23.98. Current 1-year return of +34.6% places the stock closer to historical peaks.
Where can I download PFS historical price data?
This page provides PFS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.