NYSE - Delayed Quote • USD
Provident Financial Services, Inc. (PFS)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 5:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 7, 2024 | 15.56 | 15.74 | 15.36 | 15.40 | 15.40 | 605,600 |
May 6, 2024 | 15.63 | 15.80 | 15.52 | 15.54 | 15.54 | 852,600 |
May 3, 2024 | 15.51 | 15.57 | 15.37 | 15.57 | 15.57 | 616,700 |
May 2, 2024 | 15.15 | 15.32 | 15.03 | 15.22 | 15.22 | 403,700 |
May 1, 2024 | 14.85 | 15.40 | 14.79 | 15.02 | 15.02 | 604,400 |
Apr 30, 2024 | 14.79 | 14.85 | 14.62 | 14.68 | 14.68 | 626,300 |
Apr 29, 2024 | 15.07 | 15.19 | 14.89 | 14.91 | 14.91 | 547,600 |
Apr 26, 2024 | 0.24 Dividend | |||||
Apr 26, 2024 | 14.99 | 15.28 | 14.99 | 15.09 | 15.09 | 567,200 |
Apr 25, 2024 | 15.46 | 15.46 | 14.86 | 15.20 | 14.96 | 996,300 |
Apr 24, 2024 | 15.33 | 15.59 | 15.13 | 15.55 | 15.30 | 1,150,600 |
Apr 23, 2024 | 15.25 | 15.54 | 15.16 | 15.52 | 15.27 | 938,200 |
Apr 22, 2024 | 15.18 | 15.56 | 14.83 | 15.20 | 14.96 | 1,673,800 |
Apr 19, 2024 | 13.60 | 14.62 | 13.21 | 14.46 | 14.23 | 1,137,000 |
Apr 18, 2024 | 13.60 | 13.82 | 13.57 | 13.75 | 13.53 | 715,400 |
Apr 17, 2024 | 13.81 | 14.00 | 13.60 | 13.62 | 13.40 | 945,000 |
Apr 16, 2024 | 13.84 | 13.91 | 13.60 | 13.64 | 13.42 | 941,500 |
Apr 15, 2024 | 14.01 | 14.27 | 13.80 | 14.01 | 13.79 | 1,058,400 |
Apr 12, 2024 | 13.73 | 14.21 | 13.54 | 14.06 | 13.84 | 1,384,800 |
Apr 11, 2024 | 13.62 | 13.66 | 13.30 | 13.57 | 13.36 | 616,700 |
Apr 10, 2024 | 14.17 | 14.17 | 13.22 | 13.49 | 13.28 | 1,050,500 |
Apr 9, 2024 | 14.69 | 14.84 | 14.58 | 14.59 | 14.36 | 886,100 |
Apr 8, 2024 | 14.44 | 14.71 | 14.43 | 14.65 | 14.42 | 655,300 |
Apr 5, 2024 | 14.27 | 14.44 | 14.16 | 14.39 | 14.16 | 923,800 |
Apr 4, 2024 | 14.61 | 14.90 | 14.29 | 14.38 | 14.15 | 724,400 |
Apr 3, 2024 | 14.57 | 14.67 | 14.31 | 14.43 | 14.20 | 571,200 |
Apr 2, 2024 | 14.29 | 14.71 | 14.17 | 14.67 | 14.44 | 1,136,300 |
Apr 1, 2024 | 14.64 | 14.64 | 14.31 | 14.51 | 14.28 | 743,300 |
Mar 28, 2024 | 14.42 | 14.65 | 14.24 | 14.57 | 14.34 | 1,082,500 |
Mar 27, 2024 | 14.03 | 14.39 | 14.02 | 14.38 | 14.15 | 1,127,500 |
Mar 26, 2024 | 14.86 | 14.98 | 13.91 | 13.93 | 13.71 | 824,300 |
Mar 25, 2024 | 14.93 | 15.07 | 14.81 | 14.92 | 14.68 | 571,400 |
Mar 22, 2024 | 15.25 | 15.29 | 14.77 | 14.83 | 14.60 | 529,200 |
Mar 21, 2024 | 15.06 | 15.39 | 15.06 | 15.22 | 14.98 | 754,400 |
Mar 20, 2024 | 14.43 | 15.18 | 14.37 | 15.00 | 14.76 | 570,900 |
Mar 19, 2024 | 14.44 | 14.64 | 14.42 | 14.50 | 14.27 | 432,700 |
Mar 18, 2024 | 14.56 | 14.71 | 14.31 | 14.47 | 14.24 | 1,207,600 |
Mar 15, 2024 | 14.23 | 14.60 | 14.23 | 14.56 | 14.33 | 2,160,700 |
Mar 14, 2024 | 14.83 | 14.83 | 14.14 | 14.20 | 13.98 | 558,300 |
Mar 13, 2024 | 15.01 | 15.18 | 14.75 | 14.82 | 14.59 | 473,900 |
Mar 12, 2024 | 15.26 | 15.26 | 14.91 | 15.00 | 14.76 | 401,800 |
Mar 11, 2024 | 15.16 | 15.34 | 15.14 | 15.34 | 15.10 | 475,100 |
Mar 8, 2024 | 15.58 | 15.65 | 15.21 | 15.25 | 15.01 | 412,200 |
Mar 7, 2024 | 15.32 | 15.50 | 15.21 | 15.32 | 15.08 | 607,100 |
Mar 6, 2024 | 15.05 | 15.34 | 14.78 | 15.09 | 14.85 | 837,300 |
Mar 5, 2024 | 14.56 | 15.16 | 14.54 | 15.15 | 14.91 | 642,200 |
Mar 4, 2024 | 14.87 | 15.02 | 14.56 | 14.60 | 14.37 | 552,300 |
Mar 1, 2024 | 14.97 | 15.12 | 14.68 | 14.83 | 14.60 | 411,200 |
Feb 29, 2024 | 15.10 | 15.26 | 14.97 | 15.08 | 14.84 | 478,600 |
Feb 28, 2024 | 14.92 | 15.05 | 14.78 | 14.78 | 14.55 | 465,900 |
Feb 27, 2024 | 15.25 | 15.37 | 15.03 | 15.05 | 14.81 | 431,000 |
Feb 26, 2024 | 15.07 | 15.24 | 14.96 | 15.11 | 14.87 | 744,200 |
Feb 23, 2024 | 15.20 | 15.48 | 15.05 | 15.23 | 14.99 | 591,600 |
Feb 22, 2024 | 15.32 | 15.34 | 15.03 | 15.19 | 14.95 | 727,000 |
Feb 21, 2024 | 15.44 | 15.44 | 15.25 | 15.33 | 15.09 | 864,600 |
Feb 20, 2024 | 15.41 | 15.76 | 15.41 | 15.46 | 15.22 | 670,000 |
Feb 16, 2024 | 15.67 | 15.93 | 15.62 | 15.62 | 15.37 | 640,300 |
Feb 15, 2024 | 15.41 | 16.05 | 15.41 | 15.98 | 15.73 | 664,500 |
Feb 14, 2024 | 15.37 | 15.52 | 15.01 | 15.30 | 15.06 | 592,400 |
Feb 13, 2024 | 15.35 | 15.54 | 14.95 | 15.15 | 14.91 | 805,400 |
Feb 12, 2024 | 15.65 | 16.15 | 15.65 | 15.94 | 15.69 | 644,400 |
Feb 9, 2024 | 15.15 | 15.72 | 15.02 | 15.65 | 15.40 | 887,500 |
Feb 8, 2024 | 0.24 Dividend | |||||
Feb 8, 2024 | 15.05 | 15.16 | 14.83 | 15.13 | 14.89 | 611,400 |
Feb 7, 2024 | 15.55 | 15.55 | 15.00 | 15.33 | 14.85 | 740,200 |
Feb 6, 2024 | 15.71 | 15.89 | 15.36 | 15.43 | 14.95 | 540,100 |
Feb 5, 2024 | 15.88 | 15.92 | 15.40 | 15.73 | 15.24 | 491,300 |
Feb 2, 2024 | 15.88 | 16.22 | 15.81 | 16.12 | 15.62 | 589,500 |
Feb 1, 2024 | 16.66 | 16.77 | 15.70 | 16.26 | 15.75 | 740,600 |
Jan 31, 2024 | 17.49 | 17.57 | 16.53 | 16.55 | 16.03 | 1,144,000 |
Jan 30, 2024 | 17.83 | 18.03 | 17.79 | 17.87 | 17.31 | 391,800 |
Jan 29, 2024 | 17.75 | 17.98 | 17.67 | 17.96 | 17.40 | 504,600 |
Jan 26, 2024 | 18.02 | 18.19 | 17.49 | 17.76 | 17.21 | 682,900 |
Jan 25, 2024 | 17.79 | 17.86 | 17.45 | 17.67 | 17.12 | 684,600 |
Jan 24, 2024 | 17.61 | 17.84 | 17.51 | 17.55 | 17.00 | 509,900 |
Jan 23, 2024 | 17.89 | 17.89 | 17.45 | 17.48 | 16.93 | 534,200 |
Jan 22, 2024 | 17.21 | 17.74 | 17.21 | 17.73 | 17.18 | 737,100 |
Jan 19, 2024 | 16.72 | 17.04 | 16.56 | 17.02 | 16.49 | 615,400 |
Jan 18, 2024 | 16.82 | 16.84 | 16.50 | 16.63 | 16.11 | 396,900 |
Jan 17, 2024 | 16.44 | 16.76 | 16.37 | 16.72 | 16.20 | 604,100 |
Jan 16, 2024 | 16.71 | 16.91 | 16.61 | 16.75 | 16.23 | 410,300 |
Jan 12, 2024 | 17.36 | 17.44 | 16.78 | 16.98 | 16.45 | 341,000 |
Jan 11, 2024 | 17.34 | 17.39 | 16.92 | 17.18 | 16.64 | 556,000 |
Jan 10, 2024 | 17.15 | 17.53 | 17.10 | 17.51 | 16.96 | 435,200 |
Jan 9, 2024 | 17.21 | 17.37 | 17.12 | 17.25 | 16.71 | 487,400 |
Jan 8, 2024 | 17.38 | 17.61 | 17.27 | 17.50 | 16.95 | 484,100 |
Jan 5, 2024 | 17.37 | 17.78 | 17.32 | 17.39 | 16.85 | 448,900 |
Jan 4, 2024 | 17.48 | 17.73 | 17.41 | 17.50 | 16.95 | 466,800 |
Jan 3, 2024 | 17.95 | 17.95 | 17.40 | 17.41 | 16.87 | 611,300 |
Jan 2, 2024 | 17.88 | 18.39 | 17.74 | 18.13 | 17.56 | 571,600 |
Dec 29, 2023 | 18.39 | 18.43 | 18.02 | 18.03 | 17.47 | 497,700 |
Dec 28, 2023 | 18.46 | 18.63 | 18.36 | 18.46 | 17.88 | 375,000 |
Dec 27, 2023 | 18.54 | 18.69 | 18.40 | 18.55 | 17.97 | 509,800 |
Dec 26, 2023 | 18.42 | 18.63 | 18.27 | 18.56 | 17.98 | 389,500 |
Dec 22, 2023 | 18.32 | 18.55 | 18.22 | 18.30 | 17.73 | 362,000 |
Dec 21, 2023 | 18.22 | 18.26 | 17.95 | 18.18 | 17.61 | 447,600 |
Dec 20, 2023 | 18.26 | 18.77 | 17.97 | 17.98 | 17.42 | 772,700 |
Dec 19, 2023 | 17.97 | 18.42 | 17.97 | 18.19 | 17.62 | 593,000 |
Dec 18, 2023 | 18.16 | 18.22 | 17.86 | 17.92 | 17.36 | 482,100 |
Dec 15, 2023 | 18.34 | 18.41 | 17.89 | 18.05 | 17.49 | 1,339,100 |
Dec 14, 2023 | 18.08 | 18.59 | 17.94 | 18.22 | 17.65 | 769,600 |
Dec 13, 2023 | 16.61 | 17.62 | 16.42 | 17.61 | 17.06 | 924,500 |
Dec 12, 2023 | 16.55 | 16.70 | 16.40 | 16.50 | 15.99 | 405,500 |
Dec 11, 2023 | 16.69 | 16.72 | 16.58 | 16.61 | 16.09 | 355,600 |
Dec 8, 2023 | 16.45 | 16.74 | 16.37 | 16.63 | 16.11 | 442,300 |
Dec 7, 2023 | 16.19 | 16.47 | 16.11 | 16.44 | 15.93 | 523,900 |
Dec 6, 2023 | 16.32 | 16.71 | 16.05 | 16.08 | 15.58 | 400,400 |
Dec 5, 2023 | 16.20 | 16.23 | 16.02 | 16.15 | 15.65 | 390,900 |
Dec 4, 2023 | 16.01 | 16.48 | 16.01 | 16.31 | 15.80 | 625,700 |
Dec 1, 2023 | 15.13 | 16.29 | 15.00 | 16.24 | 15.73 | 566,200 |
Nov 30, 2023 | 15.31 | 15.44 | 15.14 | 15.22 | 14.75 | 377,600 |
Nov 29, 2023 | 15.14 | 15.45 | 15.14 | 15.26 | 14.78 | 484,600 |
Nov 28, 2023 | 15.10 | 15.10 | 14.85 | 15.01 | 14.54 | 385,400 |
Nov 27, 2023 | 15.12 | 15.16 | 14.89 | 15.07 | 14.60 | 350,700 |
Nov 24, 2023 | 15.24 | 15.35 | 15.11 | 15.20 | 14.73 | 157,500 |
Nov 22, 2023 | 15.46 | 15.46 | 15.14 | 15.17 | 14.70 | 274,700 |
Nov 21, 2023 | 15.55 | 15.55 | 15.19 | 15.25 | 14.77 | 324,000 |
Nov 20, 2023 | 15.61 | 15.79 | 15.44 | 15.63 | 15.14 | 396,800 |
Nov 17, 2023 | 15.70 | 15.88 | 15.57 | 15.65 | 15.16 | 390,900 |
Nov 16, 2023 | 15.80 | 15.81 | 15.23 | 15.48 | 15.00 | 462,500 |
Nov 15, 2023 | 15.69 | 16.03 | 15.69 | 15.77 | 15.28 | 659,800 |
Nov 14, 2023 | 14.99 | 15.89 | 14.98 | 15.77 | 15.28 | 613,300 |
Nov 13, 2023 | 14.15 | 14.42 | 14.05 | 14.35 | 13.90 | 326,900 |
Nov 10, 2023 | 14.42 | 14.45 | 14.19 | 14.28 | 13.83 | 349,700 |
Nov 9, 2023 | 0.24 Dividend | |||||
Nov 9, 2023 | 14.74 | 14.81 | 14.30 | 14.37 | 13.92 | 441,400 |
Nov 8, 2023 | 15.30 | 15.30 | 14.84 | 14.94 | 14.24 | 349,300 |
Nov 7, 2023 | 15.42 | 15.50 | 15.22 | 15.24 | 14.53 | 337,000 |
Nov 6, 2023 | 15.52 | 15.62 | 15.39 | 15.51 | 14.78 | 469,200 |
Nov 3, 2023 | 15.54 | 15.86 | 15.48 | 15.53 | 14.80 | 563,200 |
Nov 2, 2023 | 14.39 | 15.13 | 14.39 | 15.10 | 14.39 | 572,600 |
Nov 1, 2023 | 13.97 | 14.21 | 13.84 | 14.21 | 13.55 | 582,100 |
Oct 31, 2023 | 13.93 | 14.16 | 13.84 | 14.05 | 13.39 | 625,200 |
Oct 30, 2023 | 14.20 | 14.23 | 13.92 | 14.03 | 13.37 | 517,300 |
Oct 27, 2023 | 14.77 | 14.77 | 14.03 | 14.08 | 13.42 | 881,500 |
Oct 26, 2023 | 14.01 | 14.44 | 14.01 | 14.35 | 13.68 | 628,800 |
Oct 25, 2023 | 13.60 | 13.90 | 13.43 | 13.86 | 13.21 | 1,004,100 |
Oct 24, 2023 | 13.98 | 14.08 | 13.55 | 13.70 | 13.06 | 692,600 |
Oct 23, 2023 | 14.00 | 14.27 | 13.93 | 13.94 | 13.29 | 694,200 |
Oct 20, 2023 | 14.46 | 14.46 | 14.04 | 14.10 | 13.44 | 841,600 |
Oct 19, 2023 | 14.48 | 14.70 | 14.35 | 14.39 | 13.72 | 685,600 |
Oct 18, 2023 | 14.66 | 14.76 | 14.40 | 14.44 | 13.76 | 828,800 |
Oct 17, 2023 | 14.54 | 15.00 | 14.54 | 14.81 | 14.12 | 999,000 |
Oct 16, 2023 | 14.57 | 14.77 | 14.50 | 14.60 | 13.92 | 564,200 |
Oct 13, 2023 | 15.00 | 15.01 | 14.41 | 14.42 | 13.75 | 621,800 |
Oct 12, 2023 | 15.31 | 15.31 | 14.83 | 14.94 | 14.24 | 772,000 |
Oct 11, 2023 | 15.29 | 15.57 | 15.14 | 15.31 | 14.59 | 422,400 |
Oct 10, 2023 | 15.13 | 15.41 | 15.12 | 15.29 | 14.58 | 445,200 |
Oct 9, 2023 | 14.93 | 15.31 | 14.93 | 15.17 | 14.46 | 374,400 |
Oct 6, 2023 | 15.10 | 15.34 | 14.87 | 15.08 | 14.37 | 576,300 |
Oct 5, 2023 | 15.01 | 15.33 | 15.01 | 15.29 | 14.58 | 440,400 |
Oct 4, 2023 | 14.95 | 15.10 | 14.75 | 15.08 | 14.37 | 387,000 |
Oct 3, 2023 | 15.10 | 15.17 | 14.87 | 14.94 | 14.24 | 540,100 |
Oct 2, 2023 | 15.26 | 15.31 | 15.11 | 15.21 | 14.50 | 440,700 |
Sep 29, 2023 | 15.34 | 15.56 | 15.24 | 15.29 | 14.58 | 605,200 |
Sep 28, 2023 | 15.22 | 15.41 | 15.14 | 15.29 | 14.58 | 556,000 |
Sep 27, 2023 | 15.19 | 15.31 | 15.06 | 15.19 | 14.48 | 507,700 |
Sep 26, 2023 | 15.01 | 15.26 | 15.01 | 15.03 | 14.33 | 456,100 |
Sep 25, 2023 | 15.08 | 15.28 | 15.04 | 15.15 | 14.44 | 267,600 |
Sep 22, 2023 | 15.41 | 15.47 | 15.19 | 15.21 | 14.50 | 265,800 |
Sep 21, 2023 | 15.39 | 15.60 | 15.24 | 15.39 | 14.67 | 255,900 |
Sep 20, 2023 | 15.74 | 15.93 | 15.44 | 15.46 | 14.74 | 268,400 |
Sep 19, 2023 | 15.79 | 15.90 | 15.61 | 15.63 | 14.90 | 414,400 |
Sep 18, 2023 | 16.09 | 16.13 | 15.76 | 15.77 | 15.03 | 484,900 |
Sep 15, 2023 | 16.08 | 16.34 | 15.97 | 16.03 | 15.28 | 1,428,300 |
Sep 14, 2023 | 15.83 | 16.28 | 15.83 | 16.25 | 15.49 | 550,300 |
Sep 13, 2023 | 15.84 | 15.84 | 15.46 | 15.65 | 14.92 | 276,400 |
Sep 12, 2023 | 15.88 | 15.94 | 15.70 | 15.84 | 15.10 | 293,300 |
Sep 11, 2023 | 16.05 | 16.17 | 15.75 | 15.78 | 15.04 | 235,900 |
Sep 8, 2023 | 16.09 | 16.17 | 15.88 | 16.03 | 15.28 | 204,600 |
Sep 7, 2023 | 15.98 | 16.09 | 15.81 | 16.08 | 15.33 | 345,100 |
Sep 6, 2023 | 16.33 | 16.40 | 16.01 | 16.04 | 15.29 | 281,300 |
Sep 5, 2023 | 16.74 | 16.77 | 16.25 | 16.25 | 15.49 | 392,100 |
Sep 1, 2023 | 16.64 | 16.94 | 16.64 | 16.91 | 16.12 | 295,000 |
Aug 31, 2023 | 16.55 | 16.78 | 16.42 | 16.48 | 15.71 | 264,800 |
Aug 30, 2023 | 16.58 | 16.70 | 16.44 | 16.57 | 15.80 | 206,900 |
Aug 29, 2023 | 16.61 | 16.78 | 16.48 | 16.69 | 15.91 | 262,800 |
Aug 28, 2023 | 16.43 | 16.70 | 16.42 | 16.58 | 15.80 | 353,600 |
Aug 25, 2023 | 16.50 | 16.67 | 16.13 | 16.31 | 15.55 | 299,900 |
Aug 24, 2023 | 16.36 | 16.73 | 16.31 | 16.51 | 15.74 | 284,500 |
Aug 23, 2023 | 16.55 | 16.64 | 16.36 | 16.43 | 15.66 | 291,000 |
Aug 22, 2023 | 17.05 | 17.24 | 16.42 | 16.43 | 15.66 | 653,600 |
Aug 21, 2023 | 16.98 | 17.06 | 16.56 | 16.60 | 15.82 | 323,500 |
Aug 18, 2023 | 16.61 | 17.08 | 16.56 | 16.94 | 16.15 | 513,000 |
Aug 17, 2023 | 16.76 | 16.89 | 16.67 | 16.77 | 15.99 | 295,900 |
Aug 16, 2023 | 16.84 | 17.05 | 16.62 | 16.65 | 15.87 | 427,100 |
Aug 15, 2023 | 17.49 | 17.56 | 16.90 | 16.92 | 16.13 | 432,600 |
Aug 14, 2023 | 18.04 | 18.04 | 17.64 | 17.74 | 16.91 | 296,900 |
Aug 11, 2023 | 17.79 | 18.22 | 17.79 | 18.19 | 17.34 | 524,900 |
Aug 10, 2023 | 0.24 Dividend | |||||
Aug 10, 2023 | 17.96 | 18.18 | 17.76 | 17.86 | 17.02 | 355,300 |
Aug 9, 2023 | 18.15 | 18.31 | 18.01 | 18.11 | 17.03 | 483,200 |
Aug 8, 2023 | 18.15 | 18.36 | 17.66 | 18.32 | 17.23 | 398,300 |
Aug 7, 2023 | 18.24 | 18.58 | 18.19 | 18.53 | 17.43 | 485,000 |
Aug 4, 2023 | 18.21 | 18.42 | 18.21 | 18.32 | 17.23 | 328,700 |
Aug 3, 2023 | 18.28 | 18.48 | 18.03 | 18.37 | 17.28 | 406,700 |
Aug 2, 2023 | 18.60 | 18.68 | 18.08 | 18.25 | 17.17 | 633,600 |
Aug 1, 2023 | 18.61 | 18.67 | 18.13 | 18.66 | 17.55 | 532,400 |
Jul 31, 2023 | 19.08 | 19.18 | 18.22 | 18.54 | 17.44 | 583,100 |
Jul 28, 2023 | 19.44 | 19.44 | 18.90 | 19.17 | 18.03 | 465,100 |
Jul 27, 2023 | 19.47 | 19.62 | 18.99 | 19.11 | 17.97 | 614,000 |
Jul 26, 2023 | 19.04 | 19.55 | 19.04 | 19.37 | 18.22 | 502,300 |
Jul 25, 2023 | 18.88 | 19.11 | 18.63 | 18.82 | 17.70 | 661,100 |
Jul 24, 2023 | 18.38 | 19.08 | 18.34 | 18.96 | 17.83 | 347,300 |
Jul 21, 2023 | 18.78 | 18.80 | 18.33 | 18.35 | 17.26 | 447,200 |
Jul 20, 2023 | 18.61 | 18.63 | 18.18 | 18.63 | 17.52 | 410,100 |
Jul 19, 2023 | 18.15 | 18.62 | 17.93 | 18.61 | 17.50 | 477,800 |
Jul 18, 2023 | 17.47 | 18.20 | 17.37 | 18.11 | 17.03 | 518,600 |
Jul 17, 2023 | 16.98 | 17.54 | 16.98 | 17.41 | 16.38 | 336,100 |
Jul 14, 2023 | 17.37 | 17.37 | 16.76 | 17.03 | 16.02 | 317,000 |
Jul 13, 2023 | 17.00 | 17.34 | 16.96 | 17.23 | 16.21 | 344,100 |
Jul 12, 2023 | 16.87 | 17.07 | 16.74 | 16.88 | 15.88 | 460,700 |
Jul 11, 2023 | 16.57 | 16.63 | 16.37 | 16.50 | 15.52 | 382,500 |
Jul 10, 2023 | 16.23 | 16.70 | 16.20 | 16.48 | 15.50 | 429,600 |
Jul 7, 2023 | 16.02 | 16.44 | 15.99 | 16.30 | 15.33 | 548,900 |
Jul 6, 2023 | 16.11 | 16.20 | 15.81 | 15.96 | 15.01 | 460,000 |
Jul 5, 2023 | 16.48 | 16.62 | 16.30 | 16.35 | 15.38 | 535,600 |
Jul 3, 2023 | 16.34 | 16.78 | 16.33 | 16.62 | 15.63 | 312,800 |
Jun 30, 2023 | 16.87 | 16.96 | 16.33 | 16.34 | 15.37 | 375,200 |
Jun 29, 2023 | 16.62 | 16.91 | 16.55 | 16.68 | 15.69 | 446,500 |
Jun 28, 2023 | 16.48 | 16.52 | 16.26 | 16.43 | 15.45 | 363,000 |
Jun 27, 2023 | 16.59 | 16.74 | 16.38 | 16.50 | 15.52 | 454,400 |
Jun 26, 2023 | 16.47 | 16.79 | 16.43 | 16.56 | 15.58 | 498,100 |
Jun 23, 2023 | 16.42 | 16.69 | 16.24 | 16.51 | 15.53 | 726,000 |
Jun 22, 2023 | 17.08 | 17.19 | 16.55 | 16.59 | 15.60 | 419,500 |
Jun 21, 2023 | 17.58 | 17.58 | 17.09 | 17.10 | 16.08 | 532,600 |
Jun 20, 2023 | 17.95 | 17.95 | 17.57 | 17.67 | 16.62 | 385,100 |
Jun 16, 2023 | 18.40 | 18.42 | 17.72 | 17.94 | 16.87 | 1,290,100 |
Jun 15, 2023 | 17.84 | 18.31 | 17.84 | 18.23 | 17.15 | 417,900 |
Jun 14, 2023 | 18.56 | 18.73 | 17.96 | 17.99 | 16.92 | 508,300 |
Jun 13, 2023 | 18.12 | 18.60 | 18.02 | 18.55 | 17.45 | 476,400 |
Jun 12, 2023 | 18.17 | 18.55 | 17.91 | 18.03 | 16.96 | 461,500 |
Jun 9, 2023 | 18.20 | 18.29 | 17.95 | 18.14 | 17.06 | 425,800 |
Jun 8, 2023 | 18.30 | 18.36 | 17.78 | 18.17 | 17.09 | 450,400 |
Jun 7, 2023 | 17.80 | 18.61 | 17.76 | 18.38 | 17.29 | 688,300 |
Jun 6, 2023 | 16.59 | 17.95 | 16.59 | 17.59 | 16.55 | 625,000 |
Jun 5, 2023 | 17.26 | 17.26 | 16.60 | 16.64 | 15.65 | 459,400 |
Jun 2, 2023 | 16.63 | 17.48 | 16.56 | 17.44 | 16.40 | 686,200 |
Jun 1, 2023 | 16.03 | 16.45 | 15.84 | 16.35 | 15.38 | 541,800 |
May 31, 2023 | 16.15 | 16.26 | 15.73 | 15.88 | 14.94 | 507,600 |
May 30, 2023 | 16.32 | 16.38 | 16.00 | 16.31 | 15.34 | 439,900 |
May 26, 2023 | 16.15 | 16.36 | 15.95 | 16.36 | 15.39 | 307,600 |
May 25, 2023 | 16.10 | 16.34 | 15.99 | 16.19 | 15.23 | 349,800 |
May 24, 2023 | 16.44 | 16.47 | 16.21 | 16.26 | 15.29 | 467,700 |
May 23, 2023 | 16.36 | 16.82 | 16.28 | 16.52 | 15.54 | 501,600 |
May 22, 2023 | 15.92 | 16.35 | 15.77 | 16.31 | 15.34 | 432,400 |
May 19, 2023 | 16.34 | 16.42 | 15.66 | 15.83 | 14.89 | 429,900 |
May 18, 2023 | 15.92 | 16.25 | 15.79 | 16.15 | 15.19 | 386,600 |
May 17, 2023 | 15.18 | 16.06 | 15.18 | 16.01 | 15.06 | 554,700 |
May 16, 2023 | 15.23 | 15.38 | 14.89 | 14.90 | 14.02 | 351,000 |
May 15, 2023 | 15.00 | 15.33 | 14.95 | 15.19 | 14.29 | 404,600 |
May 12, 2023 | 15.07 | 15.15 | 14.81 | 14.95 | 14.06 | 463,400 |
May 11, 2023 | 0.24 Dividend | |||||
May 11, 2023 | 14.98 | 15.16 | 14.88 | 14.97 | 14.08 | 534,000 |
May 10, 2023 | 15.63 | 15.75 | 15.14 | 15.26 | 14.13 | 603,800 |
May 9, 2023 | 15.24 | 15.50 | 15.07 | 15.34 | 14.20 | 573,300 |
May 8, 2023 | 16.15 | 16.18 | 15.37 | 15.39 | 14.25 | 614,800 |
Related Tickers
LBAI Lakeland Bancorp, Inc.
12.78
-1.16%
CLBK Columbia Financial, Inc.
15.52
-1.40%
BRKL Brookline Bancorp, Inc.
8.76
-1.02%
PGC Peapack-Gladstone Financial Corporation
23.09
-0.60%
OCFC OceanFirst Financial Corp.
15.51
-0.70%
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
9.06
-0.11%
PROV Provident Financial Holdings, Inc.
12.50
-0.40%
MCB Metropolitan Bank Holding Corp.
42.24
-2.70%
NBBK NB Bancorp, Inc.
14.92
-0.33%
DCOM Dime Community Bancshares, Inc.
19.55
-0.91%