Provident Financial Services, Inc. (PFS) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +4.6%
- 3M
- +12.9%
- YTD
- +15.0%
- 1Y
- +40.8%
- 3Y
- +8.7%
- 5Y
- -0.2%
Loading 10-year price history...
PFS Historical Performance
PFS Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +21.9%
- 2004 annual price return
- +2.7%
- 2005 annual price return
- -3.3%
- 2006 annual price return
- -2.1%
- 2007 annual price return
- -21.0%
- 2008 annual price return
- +8.2%
- 2009 annual price return
- -28.9%
- 2010 annual price return
- +40.9%
- 2011 annual price return
- -13.4%
- 2012 annual price return
- +8.2%
- 2013 annual price return
- +25.1%
- 2014 annual price return
- -5.2%
- 2015 annual price return
- +13.6%
- 2016 annual price return
- +45.8%
- 2017 annual price return
- -5.6%
- 2018 annual price return
- -10.8%
- 2019 annual price return
- +0.7%
- 2020 annual price return
- -26.6%
- 2021 annual price return
- +35.4%
- 2022 annual price return
- -13.1%
- 2023 annual price return
- -16.1%
- 2024 annual price return
- +4.1%
- 2025 annual price return
- +6.2%
- 2026 annual price return
- +6.5%
PFS Stock Price Trajectory (2003–2026)
As of June 21, 2026, Provident Financial Services, Inc. (PFS) trades at $22.72, representing a +40.8% return over the past year. The stock has delivered a +19.8% total return over five years (-0.2% 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 -22.0%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+16.8% 1Y), WSFS (+44.4% 1Y), and OCFC (+7.5% 1Y), PFS has underperformed the peer group average. Compare PFS vs NBTB →
PFS Historical Price Data · from 2003
Rows 1–50 of 5,894| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 22.76 | 22.95 | 22.61 | 22.72 | 2.09M | +0.49% |
| 2026-06-17 | 22.96 | 23.28 | 22.37 | 22.61 | 1.11M | -2.33% |
| 2026-06-16 | 23.25 | 23.43 | 22.98 | 23.15 | 1.10M | +0.26% |
| 2026-06-15 | 23.62 | 23.76 | 23.03 | 23.09 | 356K | -1.83% |
| 2026-06-12 | 23.43 | 23.60 | 23.38 | 23.52 | 749K | +1.16% |
| 2026-06-11 | 23.27 | 23.38 | 22.98 | 23.25 | 569K | +0.56% |
| 2026-06-10 | 23.05 | 23.35 | 23.02 | 23.12 | 734K | +0.70% |
| 2026-06-09 | 22.81 | 23.42 | 22.77 | 22.96 | 815K | +1.32% |
| 2026-06-08 | 22.61 | 22.87 | 22.43 | 22.66 | 797K | +0.71% |
| 2026-06-05 | 22.34 | 22.66 | 22.30 | 22.50 | 593K | +0.72% |
| 2026-06-04 | 21.79 | 22.38 | 21.79 | 22.34 | 754K | +3.71% |
| 2026-06-03 | 22.12 | 22.12 | 21.50 | 21.54 | 1.11M | -3.19% |
| 2026-06-02 | 21.80 | 22.35 | 21.71 | 22.25 | 820K | +1.88% |
| 2026-06-01 | 21.99 | 22.17 | 21.76 | 21.84 | 492K | -1.58% |
| 2026-05-29 | 22.13 | 22.45 | 22.03 | 22.19 | 679K | +0.14% |
| 2026-05-28 | 22.07 | 22.19 | 21.92 | 22.16 | 872K | -0.02% |
| 2026-05-27 | 22.50 | 22.55 | 22.06 | 22.16 | 662K | -1.18% |
| 2026-05-26 | 22.12 | 22.46 | 22.09 | 22.43 | 926K | +1.72% |
| 2026-05-22 | 22.30 | 22.39 | 22.03 | 22.05 | 183K | -1.12% |
| 2026-05-21 | 21.95 | 22.31 | 21.83 | 22.30 | 1.02M | +0.68% |
| 2026-05-20 | 21.82 | 22.34 | 21.63 | 22.15 | 878K | +2.07% |
| 2026-05-19 | 21.51 | 21.80 | 21.45 | 21.70 | 418K | -0.14% |
| 2026-05-18 | 21.54 | 21.87 | 21.43 | 21.73 | 823K | +1.26% |
| 2026-05-15 | 21.77 | 21.78 | 21.33 | 21.46 | 917K | -2.52% |
| 2026-05-14 | 21.99 | 22.20 | 21.93 | 22.02 | 500K | +1.17% |
| 2026-05-13 | 21.93 | 22.03 | 21.70 | 21.76 | 934K | -1.00% |
| 2026-05-12 | 22.11 | 22.11 | 21.62 | 21.98 | 978K | -0.50% |
| 2026-05-11 | 22.44 | 22.53 | 21.99 | 22.09 | 772K | -1.34% |
| 2026-05-08 | 22.59 | 22.59 | 22.36 | 22.39 | 605K | -0.36% |
| 2026-05-07 | 22.73 | 22.80 | 22.43 | 22.47 | 650K | -0.62% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PFS — Frequently Asked Questions
Quick answers to the most common questions about buying PFS stock.
How has PFS stock performed recently?
PFS returned +40.8% over the past year, beating its 5-year annualized CAGR of -0.2%. 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 +40.8% 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 2003-2026, downloadable in CSV format.