Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
15.97
+0.76 (5.00%)
At close: Jun 6, 2025, 4:00 PM
15.92
-0.05 (-0.31%)
After-hours: Jun 6, 2025, 4:00 PM EDT
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.86 | 15.99 | 15.50 | 15.92 | 15.92 | 4.65% | 13,327 |
| Jun 5, 2025 | 15.60 | 15.82 | 15.16 | 15.21 | 15.21 | -1.25% | 10,053 |
| Jun 4, 2025 | 15.27 | 15.41 | 15.27 | 15.41 | 15.41 | -0.03% | 1,754 |
| Jun 3, 2025 | 15.53 | 15.58 | 15.41 | 15.41 | 15.41 | -0.06% | 8,785 |
| Jun 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - | 110 |
| May 30, 2025 | 15.14 | 15.42 | 15.06 | 15.42 | 15.42 | 1.45% | 2,693 |
| May 29, 2025 | 15.20 | 15.50 | 15.20 | 15.20 | 15.20 | -0.26% | 1,622 |
| May 28, 2025 | 15.35 | 15.35 | 15.00 | 15.24 | 15.24 | -1.20% | 13,733 |
| May 27, 2025 | 15.03 | 15.44 | 15.03 | 15.43 | 15.43 | 3.11% | 1,997 |
| May 23, 2025 | 14.85 | 14.96 | 14.85 | 14.96 | 14.96 | -0.43% | 2,009 |
| May 22, 2025 | 14.90 | 15.03 | 14.90 | 15.03 | 15.03 | -0.17% | 1,848 |
| May 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 445 |
| May 20, 2025 | 15.00 | 15.26 | 14.99 | 15.05 | 15.05 | -2.90% | 15,031 |
| May 19, 2025 | 15.32 | 15.72 | 15.32 | 15.50 | 15.50 | -0.32% | 2,351 |
| May 16, 2025 | 15.54 | 16.00 | 15.54 | 15.55 | 15.55 | 0.06% | 3,295 |
| May 15, 2025 | 15.36 | 15.99 | 15.36 | 15.54 | 15.54 | 0.84% | 2,854 |
| May 14, 2025 | 15.31 | 15.60 | 15.25 | 15.41 | 15.27 | 0.63% | 5,600 |
| May 13, 2025 | 15.30 | 15.60 | 15.07 | 15.31 | 15.18 | -0.30% | 1,917 |
| May 12, 2025 | 15.25 | 15.99 | 15.25 | 15.36 | 15.22 | 2.06% | 13,463 |
| May 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.92 | 0.40% | 694 |
| May 8, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.86 | -0.99% | 1,183 |
| May 7, 2025 | 15.01 | 15.30 | 14.85 | 15.14 | 15.01 | 1.14% | 7,172 |
| May 6, 2025 | 15.26 | 15.26 | 14.92 | 14.97 | 14.84 | -2.86% | 5,935 |
| May 5, 2025 | 15.58 | 15.58 | 15.25 | 15.41 | 15.27 | 0.46% | 1,046 |
| May 2, 2025 | 15.55 | 15.55 | 15.26 | 15.34 | 15.20 | 0.20% | 11,901 |
| May 1, 2025 | 15.45 | 15.64 | 14.86 | 15.31 | 15.17 | 2.00% | 7,950 |
| Apr 30, 2025 | 14.88 | 15.01 | 14.88 | 15.01 | 14.88 | -0.60% | 2,468 |
| Apr 29, 2025 | 14.91 | 15.38 | 14.91 | 15.10 | 14.97 | 1.27% | 1,487 |
| Apr 28, 2025 | 15.18 | 15.18 | 14.91 | 14.91 | 14.78 | 1.77% | 835 |
| Apr 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.52 | - | 155 |
| Apr 24, 2025 | 14.40 | 14.70 | 14.40 | 14.65 | 14.52 | - | 4,875 |
| Apr 23, 2025 | 14.31 | 14.65 | 14.28 | 14.65 | 14.52 | 3.24% | 11,948 |
| Apr 22, 2025 | 14.02 | 14.43 | 14.02 | 14.19 | 14.06 | -0.07% | 3,395 |
| Apr 21, 2025 | 14.39 | 14.43 | 14.20 | 14.20 | 14.07 | -1.11% | 3,966 |
| Apr 17, 2025 | 14.29 | 14.44 | 14.15 | 14.36 | 14.23 | 1.63% | 11,290 |
| Apr 16, 2025 | 14.15 | 14.15 | 14.13 | 14.13 | 14.00 | -0.42% | 771 |
| Apr 15, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.06 | 1.36% | 1,185 |
| Apr 14, 2025 | 14.05 | 14.05 | 13.76 | 14.00 | 13.88 | - | 2,384 |
| Apr 11, 2025 | 13.92 | 14.10 | 13.92 | 14.00 | 13.88 | 0.79% | 3,926 |
| Apr 10, 2025 | 13.97 | 14.00 | 13.76 | 13.89 | 13.77 | -2.32% | 1,248 |
| Apr 9, 2025 | 13.93 | 14.26 | 13.93 | 14.22 | 14.09 | 0.11% | 3,628 |
| Apr 8, 2025 | 14.51 | 14.51 | 14.15 | 14.21 | 14.08 | 2.23% | 2,030 |
| Apr 7, 2025 | 13.51 | 14.23 | 13.51 | 13.90 | 13.77 | -0.39% | 13,967 |
| Apr 4, 2025 | 13.88 | 13.95 | 13.88 | 13.95 | 13.83 | -3.79% | 4,005 |
| Apr 3, 2025 | 14.31 | 14.50 | 14.30 | 14.50 | 14.37 | -0.34% | 11,882 |
| Apr 2, 2025 | 14.55 | 14.55 | 14.48 | 14.55 | 14.42 | 0.28% | 1,673 |
| Apr 1, 2025 | 14.40 | 14.74 | 14.40 | 14.51 | 14.38 | -0.55% | 4,920 |
| Mar 31, 2025 | 14.68 | 14.74 | 14.59 | 14.59 | 14.46 | 0.97% | 2,361 |
| Mar 28, 2025 | 14.20 | 14.45 | 14.19 | 14.45 | 14.32 | -0.34% | 1,976 |
| Mar 27, 2025 | 14.05 | 14.50 | 14.05 | 14.50 | 14.37 | 2.76% | 4,864 |