Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
16.05
+0.04 (0.25%)
Mar 30, 2026, 4:00 PM EDT - Market closed
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 16.14 | 16.20 | 15.81 | 16.05 | 16.05 | 0.25% | 14,232 |
| Mar 27, 2026 | 16.03 | 16.20 | 15.95 | 16.01 | 16.01 | -0.44% | 18,679 |
| Mar 26, 2026 | 16.01 | 16.20 | 16.00 | 16.08 | 16.08 | -0.40% | 9,459 |
| Mar 25, 2026 | 16.19 | 16.25 | 16.15 | 16.15 | 16.15 | 0.28% | 14,066 |
| Mar 24, 2026 | 16.16 | 16.28 | 16.01 | 16.10 | 16.10 | -0.68% | 9,501 |
| Mar 23, 2026 | 16.20 | 16.26 | 16.07 | 16.21 | 16.21 | 1.12% | 7,417 |
| Mar 20, 2026 | 16.23 | 16.25 | 16.00 | 16.03 | 16.03 | -0.43% | 12,068 |
| Mar 19, 2026 | 16.10 | 16.23 | 15.90 | 16.10 | 16.10 | 1.07% | 4,285 |
| Mar 18, 2026 | 16.08 | 16.15 | 15.93 | 15.93 | 15.93 | -0.56% | 2,099 |
| Mar 17, 2026 | 16.13 | 16.36 | 16.02 | 16.02 | 16.02 | -0.56% | 8,320 |
| Mar 16, 2026 | 16.07 | 16.29 | 16.05 | 16.11 | 16.11 | 0.37% | 3,173 |
| Mar 13, 2026 | 16.10 | 16.18 | 16.01 | 16.05 | 16.05 | 0.25% | 5,565 |
| Mar 12, 2026 | 15.91 | 16.01 | 15.91 | 16.01 | 16.01 | 0.57% | 6,344 |
| Mar 11, 2026 | 16.08 | 16.08 | 15.75 | 15.92 | 15.92 | 0.06% | 6,214 |
| Mar 10, 2026 | 16.01 | 16.29 | 15.91 | 15.91 | 15.91 | -0.75% | 5,728 |
| Mar 9, 2026 | 16.00 | 16.15 | 15.88 | 16.03 | 16.03 | -0.87% | 4,839 |
| Mar 6, 2026 | 16.15 | 16.23 | 16.00 | 16.17 | 16.17 | 0.31% | 4,795 |
| Mar 5, 2026 | 16.08 | 16.26 | 16.05 | 16.12 | 16.12 | -0.56% | 7,089 |
| Mar 4, 2026 | 16.05 | 16.22 | 16.05 | 16.21 | 16.21 | 1.76% | 12,891 |
| Mar 3, 2026 | 15.73 | 16.03 | 15.69 | 15.93 | 15.93 | -0.50% | 9,423 |
| Mar 2, 2026 | 15.87 | 16.19 | 15.76 | 16.01 | 16.01 | 0.06% | 20,702 |
| Feb 27, 2026 | 16.18 | 16.18 | 15.98 | 16.00 | 16.00 | -0.56% | 5,656 |
| Feb 26, 2026 | 16.21 | 16.21 | 16.09 | 16.09 | 16.09 | -0.74% | 3,769 |
| Feb 25, 2026 | 16.00 | 16.25 | 16.00 | 16.21 | 16.21 | 1.03% | 7,455 |
| Feb 24, 2026 | 16.10 | 16.24 | 16.01 | 16.04 | 16.04 | -0.10% | 3,724 |
| Feb 23, 2026 | 16.00 | 16.36 | 16.00 | 16.06 | 16.06 | -1.17% | 4,536 |
| Feb 20, 2026 | 16.27 | 16.30 | 16.16 | 16.25 | 16.25 | - | 2,169 |
| Feb 19, 2026 | 16.15 | 16.25 | 16.05 | 16.25 | 16.25 | 0.62% | 2,384 |
| 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 |