Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
14.36
+0.23 (1.63%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.29 | 14.44 | 14.15 | 14.36 | 14.36 | 1.63% | 11,290 |
| Apr 16, 2025 | 14.15 | 14.15 | 14.13 | 14.13 | 14.13 | -0.42% | 771 |
| Apr 15, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.36% | 1,185 |
| Apr 14, 2025 | 14.05 | 14.05 | 13.76 | 14.00 | 14.00 | - | 2,384 |
| Apr 11, 2025 | 13.92 | 14.10 | 13.92 | 14.00 | 14.00 | 0.79% | 3,926 |
| Apr 10, 2025 | 13.97 | 14.00 | 13.76 | 13.89 | 13.89 | -2.32% | 1,248 |
| Apr 9, 2025 | 13.93 | 14.26 | 13.93 | 14.22 | 14.22 | 0.11% | 3,628 |
| Apr 8, 2025 | 14.51 | 14.51 | 14.15 | 14.21 | 14.21 | 2.23% | 2,030 |
| Apr 7, 2025 | 13.51 | 14.23 | 13.51 | 13.90 | 13.90 | -0.39% | 13,967 |
| Apr 4, 2025 | 13.88 | 13.95 | 13.88 | 13.95 | 13.95 | -3.79% | 4,005 |
| Apr 3, 2025 | 14.31 | 14.50 | 14.30 | 14.50 | 14.50 | -0.34% | 11,882 |
| Apr 2, 2025 | 14.55 | 14.55 | 14.48 | 14.55 | 14.55 | 0.28% | 1,673 |
| Apr 1, 2025 | 14.40 | 14.74 | 14.40 | 14.51 | 14.51 | -0.55% | 4,920 |
| Mar 31, 2025 | 14.68 | 14.74 | 14.59 | 14.59 | 14.59 | 0.97% | 2,361 |
| Mar 28, 2025 | 14.20 | 14.45 | 14.19 | 14.45 | 14.45 | -0.34% | 1,976 |
| Mar 27, 2025 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 2.76% | 4,864 |
| Mar 26, 2025 | 13.77 | 14.27 | 13.50 | 14.11 | 14.11 | 4.52% | 7,535 |
| Mar 25, 2025 | 14.09 | 14.25 | 13.50 | 13.50 | 13.50 | -5.00% | 5,433 |
| Mar 24, 2025 | 13.92 | 14.24 | 13.92 | 14.21 | 14.21 | 2.53% | 2,456 |
| Mar 21, 2025 | 14.05 | 14.06 | 13.86 | 13.86 | 13.86 | -1.07% | 9,044 |
| Mar 20, 2025 | 14.01 | 14.05 | 14.01 | 14.01 | 14.01 | -1.34% | 6,414 |
| Mar 19, 2025 | 14.18 | 14.20 | 14.01 | 14.20 | 14.20 | 0.64% | 1,631 |
| Mar 18, 2025 | 14.08 | 14.11 | 14.08 | 14.11 | 14.11 | -0.35% | 612 |
| Mar 17, 2025 | 14.10 | 14.16 | 13.78 | 14.16 | 14.16 | 0.04% | 14,447 |
| Mar 14, 2025 | 14.13 | 14.19 | 14.11 | 14.16 | 14.16 | 0.04% | 7,746 |
| Mar 13, 2025 | 14.18 | 14.24 | 14.03 | 14.15 | 14.15 | -0.77% | 3,135 |
| Mar 12, 2025 | 14.17 | 14.50 | 14.05 | 14.26 | 14.26 | 0.07% | 22,934 |
| Mar 11, 2025 | 14.44 | 14.71 | 12.98 | 14.25 | 14.25 | -1.38% | 23,135 |
| Mar 10, 2025 | 14.55 | 14.85 | 14.45 | 14.45 | 14.45 | -2.30% | 14,006 |
| Mar 7, 2025 | 14.68 | 14.80 | 14.60 | 14.79 | 14.79 | -0.67% | 3,976 |
| Mar 6, 2025 | 14.65 | 15.24 | 14.65 | 14.89 | 14.89 | 0.44% | 5,948 |
| Mar 5, 2025 | 14.91 | 15.00 | 14.76 | 14.83 | 14.83 | -0.57% | 3,295 |
| Mar 4, 2025 | 15.02 | 15.02 | 14.91 | 14.91 | 14.91 | -1.58% | 5,258 |
| Mar 3, 2025 | 15.29 | 15.29 | 15.10 | 15.15 | 15.15 | -0.98% | 2,517 |
| Feb 28, 2025 | 15.25 | 15.49 | 15.25 | 15.30 | 15.30 | -0.33% | 1,807 |
| Feb 27, 2025 | 15.36 | 15.36 | 15.11 | 15.35 | 15.35 | -0.97% | 3,816 |
| Feb 26, 2025 | 15.70 | 15.90 | 15.12 | 15.50 | 15.50 | -1.59% | 13,478 |
| Feb 25, 2025 | 15.51 | 15.85 | 15.51 | 15.75 | 15.75 | 1.61% | 2,822 |
| Feb 24, 2025 | 15.59 | 15.65 | 15.50 | 15.50 | 15.50 | -0.58% | 2,275 |
| Feb 21, 2025 | 15.71 | 15.74 | 15.59 | 15.59 | 15.59 | 0.52% | 2,368 |
| Feb 20, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.40% | 852 |
| Feb 19, 2025 | 15.56 | 15.73 | 15.41 | 15.73 | 15.73 | 1.35% | 3,349 |
| Feb 18, 2025 | 15.81 | 15.85 | 15.45 | 15.52 | 15.52 | -1.08% | 2,782 |
| Feb 14, 2025 | 15.79 | 15.79 | 15.60 | 15.69 | 15.69 | -0.57% | 3,172 |
| Feb 13, 2025 | 15.76 | 15.86 | 15.51 | 15.78 | 15.78 | -1.07% | 12,244 |
| Feb 12, 2025 | 15.96 | 16.21 | 15.95 | 15.95 | 15.81 | -0.37% | 2,561 |
| Feb 11, 2025 | 16.18 | 16.19 | 16.01 | 16.01 | 15.87 | 0.63% | 3,187 |
| Feb 10, 2025 | 15.81 | 16.36 | 15.81 | 15.91 | 15.77 | 0.06% | 2,666 |
| Feb 7, 2025 | 15.53 | 15.99 | 15.53 | 15.90 | 15.76 | -0.19% | 2,169 |
| Feb 6, 2025 | 15.91 | 15.96 | 15.84 | 15.93 | 15.79 | -0.13% | 2,528 |