Provident Financial Services, Inc.
PFSNYSEFinancial Services● Active
$22.66
+$0.16(+0.71%)
Market Cap$3.0B
P/E Ratio—
52W High$23.98
52W Low$15.92
Provident Financial Services, Inc.（PFS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pfs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.20
Jan 10, 2022
-13.5% from here
5-Year Low5Y
$13.07
Jun 26, 2024
+73.4% from low
IPO Priceadj.
$15.50
Jan 16, 2003
+46.2% since IPO
1 Year Ago
$16.87
Jun 9, 2025
+34.3% in 1Y
5 Years Ago
$25.32
Jun 8, 2021
-10.5% in 5Y
10 Years Ago
$20.31
Jun 8, 2016
+11.6% in 10Y
Historical Price Data · PFS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.43 | $22.87 | $22.43 | $22.66 | $22.66 | 827K | +1.03% |
| Jun 5, 2026 | $22.39 | $22.66 | $22.30 | $22.50 | $22.50 | 613K | +0.49% |
| Jun 4, 2026 | $21.79 | $22.38 | $21.79 | $22.34 | $22.34 | 764K | +2.52% |
| Jun 3, 2026 | $22.12 | $22.12 | $21.51 | $21.54 | $21.54 | 1.3M | -2.62% |
| Jun 2, 2026 | $21.80 | $22.35 | $21.71 | $22.25 | $22.25 | 850K | +2.06% |
| Jun 1, 2026 | $21.99 | $22.17 | $21.76 | $21.84 | $21.84 | 867K | -0.68% |
| May 29, 2026 | $22.13 | $22.46 | $22.09 | $22.19 | $22.19 | 1.2M | +0.27% |
| May 28, 2026 | $22.19 | $22.19 | $21.92 | $22.16 | $22.16 | 891K | -0.14% |
| May 27, 2026 | $22.50 | $22.55 | $22.06 | $22.17 | $22.17 | 858K | -1.47% |
| May 26, 2026 | $22.12 | $22.46 | $22.09 | $22.43 | $22.43 | 943K | +1.40% |
| May 22, 2026 | $22.30 | $22.40 | $22.03 | $22.05 | $22.05 | 805K | -1.12% |
| May 21, 2026 | $21.95 | $22.31 | $21.83 | $22.30 | $22.30 | 1.1M | +1.59% |
| May 20, 2026 | $21.82 | $22.34 | $21.63 | $22.15 | $22.15 | 897K | +1.51% |
| May 19, 2026 | $21.51 | $21.80 | $21.47 | $21.70 | $21.70 | 563K | +0.88% |
| May 18, 2026 | $21.54 | $21.87 | $21.43 | $21.73 | $21.73 | 839K | +0.88% |
| May 15, 2026 | $21.77 | $21.78 | $21.33 | $21.46 | $21.46 | 949K | -1.42% |
| May 14, 2026 | $21.99 | $22.21 | $21.93 | $22.02 | $22.02 | 805K | +0.14% |
| May 13, 2026 | $21.93 | $22.03 | $21.70 | $21.76 | $21.76 | 966K | -0.78% |
| May 12, 2026 | $22.11 | $22.11 | $21.62 | $21.98 | $21.98 | 988K | -0.59% |
| May 11, 2026 | $22.50 | $22.53 | $21.99 | $22.09 | $22.09 | 1.0M | -1.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PFS
Jan 1 → Dec 31 · 6 years2026+14.8%$19.74 → $22.66
+14.8%
2025+3.6%$19.06 → $19.75
+3.6%
2024+5.5%$17.88 → $18.87
+5.5%
2023-16.3%$21.54 → $18.03
-16.3%
2022-12.1%$24.31 → $21.36
-12.1%
2021-3.7%$25.15 → $24.22
-3.7%
Best Year2026 · +14.8%
Worst Year2023 · -16.3%
Positive Years3 / 6
Avg Annual Return-1.4%
6Y Total Return-9.9%
6Y CAGR~-1.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PFS?
If you invested $1,000 in PFS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,116
Total Return+11.6%
CAGR~+1.1% / yr
Profit+$116
Based on Jun 8, 2016 · $20.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Provident Financial Services, Inc.（PFS）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PFS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PFS 历史股价FMP 日线复权 OHLCV