NYSE · PFS · stock
Provident Financial Services INC (PFS) stock price history
Every NYSE trading session of Provident Financial Services INC from Jan 16, 2003 to Nov 12, 2026: 5,975 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PFS adjusted close, 2003 to 2026
- $25.18
- All time high, 2026
- $25.41
- 52 week high, $17.33 low
- 5,975
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
PFS key facts
- Provident Financial Services INC (PFS) closed at $22.94 on Nov 12, 2026 on NYSE.
- PFS's all time high close is $25.18, set on Aug 3, 2026; its all time low close is $3.86 on Mar 9, 2009.
- PFS's 52 week range is $17.33 to $25.41.
- PFS returned +26.4% over the year to Nov 12, 2026 and +13.7% over five years.
- Over ten years PFS returned +38%, +3.2% a year compounded.
- PFS's deepest drawdown was -64.1% from Jun 6, 2018 to Mar 18, 2020.
- DataCedar holds 5,975 daily sessions of PFS history from Jan 16, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PFS price chart, 2003 to 2026
PFS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.6% |
| 3 months | -6.9% |
| 6 months | +5.5% |
| Year to date | +17.8% |
| 1 year | +26.4% |
| 3 years | +82.9% |
| 5 years | +13.7% |
| 10 years | +37.6% |
| Since Jan 16, 2003 | +243.8% |
| Compound annual growth, 23.8 years | +5.3% |
PFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.18 on Aug 3, 2026
- All time low close
- $3.86 on Mar 9, 2009
- 52 week high
- $25.41 on Jul 30, 2026
- 52 week low
- $17.33 on Nov 17, 2025
- Deepest drawdown
- -64.1% from Jun 6, 2018 to Mar 18, 2020, recovered May 13, 2021
- Best single session
- +17.5% on Sep 18, 2008
- Worst single session
- -26.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2003
- 3.4×
- Best calendar year
- 2010, +47%
- Worst calendar year
- 2009, -27%
PFS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 16, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.32 | $25.41 | $19.05 | $22.94 | +18.7% | 205.7M | 218 |
| 2025 | $17.72 | $20.84 | $13.50 | $19.33 | +10.2% | 169.2M | 250 |
| 2024 | $15.71 | $20.67 | $11.79 | $17.54 | +10.7% | 212.8M | 252 |
| 2023 | $17.91 | $20.43 | $11.61 | $15.84 | -10.8% | 125.2M | 250 |
| 2022 | $19.38 | $21.06 | $15.77 | $17.76 | -8.0% | 90.1M | 251 |
| 2021 | $13.84 | $20.51 | $13.39 | $19.31 | +40.5% | 73.5M | 252 |
| 2020 | $17.88 | $17.88 | $6.58 | $13.74 | -22.5% | 91.7M | 253 |
| 2019 | $16.42 | $19.54 | $16.31 | $17.74 | +6.7% | 46.7M | 252 |
| 2018 | $18.08 | $19.73 | $15.18 | $16.63 | -7.6% | 43.1M | 251 |
| 2017 | $18.49 | $19.09 | $15.15 | $17.99 | -1.2% | 49.3M | 251 |
| 2016 | $12.28 | $18.49 | $11.05 | $18.22 | +45.4% | 47.4M | 249 |
| 2015 | $10.88 | $13.08 | $10.13 | $12.53 | +15.4% | 46.8M | 252 |
| 2014 | $11.21 | $11.29 | $9.38 | $10.85 | -3.2% | 46.5M | 251 |
| 2013 | $8.54 | $11.57 | $8.16 | $11.21 | +33.9% | 41.4M | 252 |
| 2012 | $7.45 | $9.03 | $7.22 | $8.37 | +15.4% | 48.8M | 247 |
| 2011 | $7.97 | $8.11 | $5.43 | $7.25 | -8.2% | 73.7M | 247 |
| 2010 | $5.42 | $8.18 | $5.04 | $7.90 | +47.4% | 85M | 248 |
| 2009 | $7.27 | $7.42 | $3.81 | $5.36 | -27.4% | 123.2M | 251 |
| 2008 | $6.75 | $10.33 | $5.10 | $7.39 | +9.3% | 162.8M | 253 |
| 2007 | $8.33 | $8.54 | $6.26 | $6.76 | -18.4% | 104.5M | 251 |
| 2006 | $8.28 | $8.61 | $7.76 | $8.29 | +0.1% | 65.5M | 251 |
| 2005 | $8.51 | $8.52 | $6.99 | $8.28 | -2.7% | 52.5M | 251 |
| 2004 | $8.16 | $8.66 | $6.91 | $8.51 | +3.9% | 67M | 250 |
| 2003 | $6.56 | $9.34 | $6.37 | $8.20 | n/a | 81.6M | 242 |
PFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $22.94 | 0.0% |
| October 2026 | $22.94 | +3.6% |
| September 2026 | $22.15 | -5.3% |
| August 2026 | $23.40 | -5.2% |
| July 2026 | $24.68 | +4.4% |
| June 2026 | $23.64 | +6.5% |
| May 2026 | $22.19 | -1.1% |
| April 2026 | $22.43 | +7.2% |
| March 2026 | $20.93 | +0.6% |
| February 2026 | $20.81 | -4.0% |
| January 2026 | $21.67 | +12.1% |
| December 2025 | $19.33 | +3.0% |
About the PFS data
Daily bars. 5,975 sessions from Jan 16, 2003 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PFLA PennantPark Floating Rate Capital Ltd.
- PFLT PennantPark Floating Rate Capital Ltd.
- PFN PIMCO Income Strategy Fund II
- PFO Flaherty & Crumrine PREFERRED & INCOME OPPORTUNITY FUND INC
- PFSI PennyMac Financial Services, Inc.
- PG PROCTER & GAMBLE Co
- PGP PIMCO Global StocksPLUS & Income Fund
- PGR Progressive Corp./Oh/
Common questions
PFS share price history
