Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
16.05
+0.03 (0.19%)
At close: Feb 18, 2026, 4:00 PM EST
16.15
+0.10 (0.62%)
After-hours: Feb 18, 2026, 4:10 PM EST
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 16.12 | 16.29 | 16.03 | 16.15 | 16.15 | 0.81% | 5,543 |
| Feb 17, 2026 | 16.24 | 16.35 | 16.02 | 16.02 | 16.02 | -1.23% | 7,063 |
| Feb 13, 2026 | 16.30 | 16.30 | 16.13 | 16.22 | 16.22 | -0.25% | 6,333 |
| Feb 12, 2026 | 16.22 | 16.31 | 16.22 | 16.26 | 16.26 | -0.18% | 1,950 |
| Feb 11, 2026 | 16.19 | 16.64 | 16.19 | 16.29 | 16.15 | 1.94% | 3,729 |
| Feb 10, 2026 | 16.40 | 16.45 | 15.95 | 15.98 | 15.84 | -1.72% | 11,886 |
| Feb 9, 2026 | 16.33 | 16.45 | 16.25 | 16.26 | 16.12 | - | 7,700 |
| Feb 6, 2026 | 16.45 | 16.47 | 16.26 | 16.26 | 16.12 | - | 6,007 |
| Feb 5, 2026 | 16.24 | 16.52 | 16.21 | 16.26 | 16.12 | 0.12% | 17,047 |
| Feb 4, 2026 | 16.20 | 16.25 | 16.12 | 16.24 | 16.10 | 0.56% | 3,858 |
| Feb 3, 2026 | 16.23 | 16.26 | 16.10 | 16.15 | 16.01 | 0.06% | 5,366 |
| Feb 2, 2026 | 16.21 | 16.21 | 16.14 | 16.14 | 16.00 | -0.12% | 6,679 |
| Jan 30, 2026 | 16.20 | 16.20 | 16.15 | 16.16 | 16.02 | -0.25% | 2,029 |
| Jan 29, 2026 | 16.30 | 16.30 | 15.95 | 16.20 | 16.06 | - | 8,678 |
| Jan 28, 2026 | 16.16 | 16.20 | 16.15 | 16.20 | 16.06 | 0.56% | 7,092 |
| Jan 27, 2026 | 16.13 | 16.30 | 16.11 | 16.11 | 15.97 | -0.12% | 3,775 |
| Jan 26, 2026 | 16.30 | 16.30 | 16.13 | 16.13 | 15.99 | -1.04% | 9,372 |
| Jan 23, 2026 | 16.27 | 16.30 | 16.16 | 16.30 | 16.16 | 0.18% | 5,351 |
| Jan 22, 2026 | 16.01 | 16.27 | 16.00 | 16.27 | 16.13 | 1.31% | 5,857 |
| Jan 21, 2026 | 16.09 | 16.17 | 16.03 | 16.06 | 15.92 | 0.63% | 36,015 |
| Jan 20, 2026 | 15.77 | 16.06 | 15.76 | 15.96 | 15.82 | -0.31% | 3,053 |
| Jan 16, 2026 | 16.06 | 16.09 | 15.92 | 16.01 | 15.87 | - | 2,191 |
| Jan 15, 2026 | 16.03 | 16.03 | 15.55 | 16.01 | 15.87 | - | 26,553 |
| Jan 14, 2026 | 15.93 | 16.14 | 15.93 | 16.01 | 15.87 | - | 1,066 |
| Jan 13, 2026 | 16.00 | 16.17 | 15.93 | 16.01 | 15.87 | -0.25% | 2,184 |
| Jan 12, 2026 | 16.10 | 16.27 | 16.05 | 16.05 | 15.91 | -0.44% | 1,442 |
| Jan 9, 2026 | 16.30 | 16.30 | 16.12 | 16.12 | 15.98 | -1.04% | 1,839 |
| Jan 8, 2026 | 16.31 | 16.31 | 16.22 | 16.29 | 16.15 | 0.87% | 16,046 |
| Jan 6, 2026 | 15.85 | 16.22 | 15.85 | 16.15 | 16.01 | 0.09% | 5,166 |
| Jan 5, 2026 | 15.90 | 16.25 | 15.90 | 16.14 | 16.00 | 0.97% | 3,073 |
| Jan 2, 2026 | 16.20 | 16.20 | 15.90 | 15.98 | 15.84 | 0.44% | 1,017 |
| Dec 31, 2025 | 15.90 | 16.10 | 15.80 | 15.91 | 15.77 | -0.31% | 6,010 |
| Dec 30, 2025 | 16.05 | 16.15 | 15.95 | 15.96 | 15.82 | -0.68% | 1,393 |
| Dec 29, 2025 | 15.91 | 16.20 | 15.52 | 16.07 | 15.93 | -0.12% | 13,202 |
| Dec 26, 2025 | 15.93 | 16.21 | 15.90 | 16.09 | 15.95 | -0.43% | 5,440 |
| Dec 24, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.02 | 1.06% | 765 |
| Dec 23, 2025 | 15.90 | 16.10 | 15.90 | 15.99 | 15.85 | -0.06% | 11,362 |
| Dec 22, 2025 | 16.08 | 16.18 | 15.92 | 16.00 | 15.86 | 0.19% | 3,031 |
| Dec 19, 2025 | 16.00 | 16.20 | 15.74 | 15.97 | 15.83 | -0.56% | 2,677 |
| Dec 18, 2025 | 16.17 | 16.24 | 15.90 | 16.06 | 15.92 | -0.50% | 20,750 |
| Dec 17, 2025 | 16.10 | 16.18 | 15.84 | 16.14 | 16.00 | 0.25% | 18,718 |
| Dec 16, 2025 | 16.01 | 16.10 | 15.76 | 16.10 | 15.96 | -0.12% | 3,029 |
| Dec 15, 2025 | 15.99 | 16.12 | 15.88 | 16.12 | 15.98 | 1.96% | 2,102 |
| Dec 12, 2025 | 15.85 | 15.92 | 15.69 | 15.81 | 15.67 | -0.50% | 7,115 |
| Dec 11, 2025 | 15.68 | 15.89 | 15.54 | 15.89 | 15.75 | 1.34% | 35,444 |
| Dec 10, 2025 | 15.41 | 15.68 | 15.25 | 15.68 | 15.55 | 3.09% | 12,839 |
| Dec 9, 2025 | 15.48 | 15.48 | 15.15 | 15.21 | 15.08 | 1.33% | 7,261 |
| Dec 8, 2025 | 15.50 | 15.58 | 15.01 | 15.01 | 14.88 | -1.90% | 25,670 |
| Dec 5, 2025 | 15.55 | 15.55 | 15.25 | 15.30 | 15.17 | - | 5,927 |
| Dec 4, 2025 | 15.65 | 15.65 | 15.01 | 15.30 | 15.17 | -0.58% | 11,435 |