Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
15.05
+0.06 (0.40%)
May 9, 2025, 10:44 AM - Market open
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | - | 0.40% | 408 |
| May 8, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.99% | 1,183 |
| May 7, 2025 | 15.01 | 15.30 | 14.85 | 15.14 | 15.14 | 1.14% | 7,172 |
| May 6, 2025 | 15.26 | 15.26 | 14.92 | 14.97 | 14.97 | -2.86% | 5,935 |
| May 5, 2025 | 15.58 | 15.58 | 15.25 | 15.41 | 15.41 | 0.46% | 1,046 |
| May 2, 2025 | 15.55 | 15.55 | 15.26 | 15.34 | 15.34 | 0.20% | 11,901 |
| May 1, 2025 | 15.45 | 15.64 | 14.86 | 15.31 | 15.31 | 2.00% | 7,950 |
| Apr 30, 2025 | 14.88 | 15.01 | 14.88 | 15.01 | 15.01 | -0.60% | 2,468 |
| Apr 29, 2025 | 14.91 | 15.38 | 14.91 | 15.10 | 15.10 | 1.27% | 1,487 |
| Apr 28, 2025 | 15.18 | 15.18 | 14.91 | 14.91 | 14.91 | 1.77% | 835 |
| Apr 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 155 |
| Apr 24, 2025 | 14.40 | 14.70 | 14.40 | 14.65 | 14.65 | - | 4,875 |
| Apr 23, 2025 | 14.31 | 14.65 | 14.28 | 14.65 | 14.65 | 3.24% | 11,948 |
| Apr 22, 2025 | 14.02 | 14.43 | 14.02 | 14.19 | 14.19 | -0.07% | 3,395 |
| Apr 21, 2025 | 14.39 | 14.43 | 14.20 | 14.20 | 14.20 | -1.11% | 3,966 |
| 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 |