Provident Financial Holdings, Inc. PROV
NASDAQ · United States · Finance
$18.25+0.23 (+1.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.25 | +1.28% | $18.07 | $18.40 | $18.07 | 18.50K |
| 2026-09-30 | $18.02 | -1.58% | $18.37 | $18.45 | $18.02 | 4.60K |
| 2026-09-29 | $18.31 | +0.22% | $18.32 | $18.36 | $18.16 | 6.20K |
| 2026-09-28 | $18.27 | -0.81% | $18.49 | $18.49 | $18.27 | 8.90K |
| 2026-09-25 | $18.42 | +0.27% | $18.49 | $18.51 | $18.41 | 16.10K |
| 2026-09-24 | $18.37 | +0.05% | $18.44 | $18.55 | $18.21 | 21.10K |
| 2026-09-23 | $18.36 | -1.13% | $18.67 | $18.75 | $18.35 | 11.90K |
| 2026-09-22 | $18.57 | -0.27% | $18.69 | $18.74 | $18.52 | 6.00K |
| 2026-09-21 | $18.62 | +0.05% | $18.69 | $18.75 | $18.38 | 17.30K |
| 2026-09-18 | $18.61 | 0.00% | $18.65 | $18.65 | $18.60 | 13.40K |
| 2026-09-17 | $18.61 | +0.59% | $18.95 | $18.95 | $18.50 | 18.00K |
| 2026-09-16 | $18.50 | -0.64% | $18.68 | $18.74 | $18.47 | 23.50K |
| 2026-09-15 | $18.62 | -0.37% | $18.75 | $18.75 | $18.62 | 7.70K |
| 2026-09-14 | $18.69 | +0.32% | $18.75 | $18.75 | $18.61 | 20.20K |
| 2026-09-11 | $18.63 | -0.43% | $18.75 | $18.80 | $18.62 | 16.80K |
| 2026-09-10 | $18.71 | +0.11% | $18.68 | $18.75 | $18.66 | 25.10K |
| 2026-09-09 | $18.69 | +0.21% | $18.66 | $18.87 | $18.56 | 24.00K |
| 2026-09-08 | $18.65 | -0.27% | $18.79 | $18.80 | $18.65 | 23.00K |
| 2026-09-04 | $18.70 | +0.92% | $18.63 | $18.99 | $18.62 | 30.60K |
| 2026-09-03 | $18.53 | +1.09% | $18.40 | $18.61 | $18.35 | 45.80K |
| 2026-09-02 | $18.33 | +0.11% | $18.31 | $18.50 | $18.07 | 21.70K |
| 2026-09-01 | $18.31 | 0.00% | $18.34 | $18.35 | $18.09 | 11.70K |
| 2026-08-31 | $18.31 | -0.22% | $18.35 | $18.74 | $18.30 | 14.80K |
| 2026-08-28 | $18.35 | +0.16% | $18.39 | $18.39 | $18.25 | 17.30K |
| 2026-08-27 | $18.32 | -0.11% | $18.41 | $18.54 | $18.22 | 9.50K |
| 2026-08-26 | $18.34 | +0.16% | $18.35 | $18.35 | $18.31 | 10.50K |
| 2026-08-25 | $18.31 | +0.27% | $18.35 | $18.50 | $18.25 | 14.20K |
| 2026-08-24 | $18.26 | +1.56% | $18.14 | $18.48 | $18.10 | 34.00K |
| 2026-08-21 | $17.98 | +0.45% | $18.01 | $18.12 | $17.90 | 6.60K |
| 2026-08-20 | $17.90 | +0.17% | $17.98 | $18.22 | $17.88 | 13.10K |
| 2026-08-19 | $17.87 | -0.22% | $18.03 | $18.10 | $17.87 | 7.70K |
| 2026-08-18 | $17.91 | -0.22% | $18.03 | $18.10 | $17.91 | 8.40K |
| 2026-08-17 | $17.95 | -0.17% | $18.00 | $18.10 | $17.90 | 46.30K |
| 2026-08-14 | $17.98 | -0.17% | $18.02 | $18.13 | $17.90 | 6.40K |
| 2026-08-13 | $18.01 | -0.06% | $18.05 | $18.17 | $17.80 | 17.00K |
| 2026-08-12 | $18.02 | +0.39% | $18.03 | $18.10 | $17.95 | 9.60K |
| 2026-08-11 | $17.95 | -0.61% | $18.18 | $18.47 | $17.79 | 6.20K |
| 2026-08-10 | $18.06 | +0.73% | $18.02 | $18.42 | $18.02 | 5.80K |
| 2026-08-07 | $17.93 | -0.72% | $18.20 | $18.20 | $17.50 | 14.80K |
| 2026-08-06 | $18.06 | +0.17% | $18.17 | $18.35 | $18.00 | 9.00K |
| 2026-08-05 | $18.03 | +0.50% | $18.05 | $18.34 | $17.91 | 11.50K |
| 2026-08-04 | $17.94 | +0.22% | $18.14 | $18.19 | $17.90 | 16.00K |
| 2026-08-03 | $17.90 | +0.79% | $17.91 | $18.18 | $17.90 | 8.00K |
| 2026-07-31 | $17.76 | 0.00% | $17.86 | $17.94 | $17.75 | 4.60K |
| 2026-07-30 | $17.76 | -0.11% | $17.87 | $17.95 | $17.73 | 8.30K |
| 2026-07-29 | $17.78 | +1.02% | $17.75 | $17.95 | $17.75 | 5.70K |
| 2026-07-28 | $17.60 | +1.97% | $17.48 | $18.00 | $17.40 | 15.10K |
| 2026-07-27 | $17.26 | +0.23% | $17.37 | $17.40 | $17.26 | 6.80K |
| 2026-07-24 | $17.22 | +0.06% | $17.25 | $17.30 | $17.21 | 4.90K |
| 2026-07-23 | $17.21 | 0.00% | $17.20 | $17.35 | $17.10 | 3.80K |
| 2026-07-22 | $17.21 | +0.58% | $17.23 | $17.28 | $17.05 | 3.70K |
| 2026-07-21 | $17.11 | +0.71% | $17.10 | $17.30 | $17.10 | 2.90K |
| 2026-07-20 | $16.99 | -1.28% | $17.25 | $17.25 | $16.99 | 3.60K |
| 2026-07-17 | $17.21 | +0.06% | $17.30 | $17.30 | $17.21 | 1.60K |
| 2026-07-16 | $17.20 | +0.23% | $17.20 | $17.34 | $17.16 | 3.20K |
| 2026-07-15 | $17.16 | -0.12% | $17.27 | $17.32 | $17.09 | 8.00K |
| 2026-07-14 | $17.18 | +0.35% | $17.20 | $17.38 | $17.16 | 5.30K |
| 2026-07-13 | $17.12 | -0.75% | $17.30 | $17.34 | $17.12 | 6.80K |
| 2026-07-10 | $17.25 | +0.23% | $17.30 | $17.30 | $17.25 | 1.90K |
| 2026-07-09 | $17.21 | +0.17% | $17.20 | $17.25 | $17.20 | 7.20K |
| 2026-07-08 | $17.18 | +0.41% | $17.10 | $17.19 | $17.05 | 2.10K |
| 2026-07-07 | $17.11 | 0.00% | $17.23 | $17.24 | $17.10 | 3.00K |
| 2026-07-06 | $17.11 | -0.58% | $17.27 | $17.38 | $17.11 | 4.30K |
| 2026-07-02 | $17.21 | -0.12% | $17.39 | $17.39 | $17.20 | 2.10K |
| 2026-07-01 | $17.23 | +0.17% | $17.27 | $17.27 | $17.21 | 3.50K |
| 2026-06-30 | $17.20 | -0.06% | $17.25 | $17.33 | $17.20 | 4.70K |
| 2026-06-29 | $17.21 | +0.06% | $17.29 | $17.29 | $17.15 | 4.60K |
| 2026-06-26 | $17.20 | +0.17% | $17.25 | $17.25 | $17.17 | 12.70K |
| 2026-06-25 | $17.17 | +0.29% | $17.24 | $17.25 | $17.12 | 2.70K |
| 2026-06-24 | $17.12 | +0.06% | $17.21 | $17.21 | $17.10 | 3.20K |
| 2026-06-23 | $17.11 | +1.12% | $17.00 | $17.11 | $16.91 | 4.00K |
| 2026-06-22 | $16.92 | +0.48% | $17.00 | $17.17 | $16.84 | 4.40K |
| 2026-06-18 | $16.84 | -1.46% | $17.09 | $17.25 | $16.84 | 11.00K |
| 2026-06-17 | $17.09 | +0.41% | $17.12 | $17.15 | $17.05 | 4.80K |
| 2026-06-16 | $17.02 | +0.06% | $17.15 | $17.15 | $17.02 | 4.10K |
| 2026-06-15 | $17.01 | -0.58% | $17.24 | $17.34 | $17.01 | 7.70K |
| 2026-06-12 | $17.11 | +0.82% | $17.10 | $17.23 | $17.10 | 5.40K |
| 2026-06-11 | $16.97 | -0.53% | $17.24 | $17.24 | $16.94 | 6.40K |
| 2026-06-10 | $17.06 | 0.00% | $17.20 | $17.20 | $16.99 | 9.80K |
| 2026-06-09 | $17.06 | +1.61% | $16.90 | $17.36 | $16.90 | 8.40K |
| 2026-06-08 | $16.79 | -0.77% | $16.99 | $17.21 | $16.78 | 12.30K |
| 2026-06-05 | $16.92 | 0.00% | $16.44 | $17.15 | $16.44 | 12.90K |
| 2026-06-04 | $16.92 | +0.12% | $17.00 | $17.22 | $16.92 | 12.70K |
| 2026-06-03 | $16.90 | -0.06% | $17.00 | $17.00 | $16.86 | 6.20K |
| 2026-06-02 | $16.91 | -0.24% | $17.00 | $17.25 | $16.90 | 12.20K |
| 2026-06-01 | $16.95 | 0.00% | $17.07 | $17.07 | $16.86 | 10.00K |
| 2026-05-29 | $16.95 | -0.94% | $17.15 | $17.25 | $16.86 | 11.50K |
| 2026-05-28 | $17.11 | -0.81% | $17.31 | $17.31 | $17.11 | 8.30K |
| 2026-05-27 | $17.25 | +0.29% | $17.25 | $17.25 | $17.19 | 1.30K |
| 2026-05-26 | $17.20 | -0.17% | $17.32 | $17.39 | $17.20 | 6.40K |