Skip to main content
logo
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
16.03
0.00 (0.00%)
At close: Mar 10, 2026, 4:00 PM EDT
15.91
-0.12 (-0.75%)
After-hours: Mar 10, 2026, 4:10 PM EDT

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.0116.2915.9115.9115.91-0.75%5,728
Mar 9, 202616.0016.1515.8816.0316.03-0.87%4,839
Mar 6, 202616.1516.2316.0016.1716.170.31%4,795
Mar 5, 202616.0816.2616.0516.1216.12-0.56%7,089
Mar 4, 202616.0516.2216.0516.2116.211.76%12,891
Mar 3, 202615.7316.0315.6915.9315.93-0.50%9,423
Mar 2, 202615.8716.1915.7616.0116.010.06%20,702
Feb 27, 202616.1816.1815.9816.0016.00-0.56%5,656
Feb 26, 202616.2116.2116.0916.0916.09-0.74%3,769
Feb 25, 202616.0016.2516.0016.2116.211.03%7,455
Feb 24, 202616.1016.2416.0116.0416.04-0.10%3,724
Feb 23, 202616.0016.3616.0016.0616.06-1.17%4,536
Feb 20, 202616.2716.3016.1616.2516.25-2,169
Feb 19, 202616.1516.2516.0516.2516.250.62%2,384
Feb 18, 202616.1216.2916.0316.1516.150.81%5,543
Feb 17, 202616.2416.3516.0216.0216.02-1.23%7,063
Feb 13, 202616.3016.3016.1316.2216.22-0.25%6,333
Feb 12, 202616.2216.3116.2216.2616.26-0.18%1,950
Feb 11, 202616.1916.6416.1916.2916.151.94%3,729
Feb 10, 202616.4016.4515.9515.9815.84-1.72%11,886
Feb 9, 202616.3316.4516.2516.2616.12-7,700
Feb 6, 202616.4516.4716.2616.2616.12-6,007
Feb 5, 202616.2416.5216.2116.2616.120.12%17,047
Feb 4, 202616.2016.2516.1216.2416.100.56%3,858
Feb 3, 202616.2316.2616.1016.1516.010.06%5,366
Feb 2, 202616.2116.2116.1416.1416.00-0.12%6,679
Jan 30, 202616.2016.2016.1516.1616.02-0.25%2,029
Jan 29, 202616.3016.3015.9516.2016.06-8,678
Jan 28, 202616.1616.2016.1516.2016.060.56%7,092
Jan 27, 202616.1316.3016.1116.1115.97-0.12%3,775
Jan 26, 202616.3016.3016.1316.1315.99-1.04%9,372
Jan 23, 202616.2716.3016.1616.3016.160.18%5,351
Jan 22, 202616.0116.2716.0016.2716.131.31%5,857
Jan 21, 202616.0916.1716.0316.0615.920.63%36,015
Jan 20, 202615.7716.0615.7615.9615.82-0.31%3,053
Jan 16, 202616.0616.0915.9216.0115.87-2,191
Jan 15, 202616.0316.0315.5516.0115.87-26,553
Jan 14, 202615.9316.1415.9316.0115.87-1,066
Jan 13, 202616.0016.1715.9316.0115.87-0.25%2,184
Jan 12, 202616.1016.2716.0516.0515.91-0.44%1,442
Jan 9, 202616.3016.3016.1216.1215.98-1.04%1,839
Jan 8, 202616.3116.3116.2216.2916.150.87%16,046
Jan 6, 202615.8516.2215.8516.1516.010.09%5,166
Jan 5, 202615.9016.2515.9016.1416.000.97%3,073
Jan 2, 202616.2016.2015.9015.9815.840.44%1,017
Dec 31, 202515.9016.1015.8015.9115.77-0.31%6,010
Dec 30, 202516.0516.1515.9515.9615.82-0.68%1,393
Dec 29, 202515.9116.2015.5216.0715.93-0.12%13,202
Dec 26, 202515.9316.2115.9016.0915.95-0.43%5,440
Dec 24, 202516.1616.1616.1616.1616.021.06%765