Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
16.00
+0.24 (1.52%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.92 | 16.02 | 15.82 | 16.00 | 16.00 | 1.52% | 29,348 |
| Sep 25, 2025 | 15.62 | 15.93 | 15.62 | 15.76 | 15.76 | -0.57% | 5,837 |
| Sep 24, 2025 | 15.74 | 15.96 | 15.74 | 15.85 | 15.85 | 0.70% | 8,552 |
| Sep 23, 2025 | 15.75 | 15.75 | 15.73 | 15.74 | 15.74 | 0.90% | 1,970 |
| Sep 22, 2025 | 15.55 | 15.79 | 15.55 | 15.60 | 15.60 | -0.95% | 2,612 |
| Sep 19, 2025 | 15.80 | 15.83 | 15.64 | 15.75 | 15.75 | 0.25% | 13,459 |
| Sep 18, 2025 | 15.70 | 15.71 | 15.58 | 15.71 | 15.71 | 0.96% | 12,950 |
| Sep 17, 2025 | 15.58 | 15.95 | 15.47 | 15.56 | 15.56 | - | 25,985 |
| Sep 16, 2025 | 15.50 | 15.57 | 15.46 | 15.56 | 15.56 | 0.06% | 1,827 |
| Sep 15, 2025 | 15.57 | 15.65 | 15.51 | 15.55 | 15.55 | -0.26% | 1,010 |
| Sep 12, 2025 | 15.75 | 15.75 | 15.51 | 15.59 | 15.59 | 0.19% | 11,164 |
| Sep 11, 2025 | 15.40 | 15.79 | 15.40 | 15.56 | 15.56 | 0.71% | 4,725 |
| Sep 10, 2025 | 15.51 | 15.51 | 15.35 | 15.45 | 15.45 | - | 3,298 |
| Sep 9, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -0.64% | 1,987 |
| Sep 8, 2025 | 15.51 | 15.60 | 15.40 | 15.55 | 15.55 | 0.32% | 1,202 |
| Sep 5, 2025 | 15.52 | 15.52 | 15.50 | 15.50 | 15.50 | -0.64% | 8,637 |
| Sep 4, 2025 | 15.50 | 15.64 | 15.37 | 15.60 | 15.60 | 1.17% | 7,914 |
| Sep 3, 2025 | 15.43 | 15.63 | 15.35 | 15.42 | 15.42 | -0.58% | 4,676 |
| Sep 2, 2025 | 15.45 | 15.60 | 15.44 | 15.51 | 15.51 | - | 3,611 |
| Aug 29, 2025 | 15.40 | 15.52 | 15.40 | 15.51 | 15.51 | 0.91% | 4,581 |
| Aug 28, 2025 | 15.31 | 15.37 | 15.26 | 15.37 | 15.37 | - | 6,017 |
| Aug 27, 2025 | 15.53 | 15.55 | 15.37 | 15.37 | 15.37 | 0.13% | 16,704 |
| Aug 26, 2025 | 15.40 | 15.51 | 15.35 | 15.35 | 15.35 | 0.52% | 3,528 |
| Aug 25, 2025 | 15.16 | 15.53 | 15.15 | 15.27 | 15.27 | -0.22% | 5,406 |
| Aug 22, 2025 | 15.20 | 15.60 | 15.10 | 15.30 | 15.30 | 1.34% | 16,042 |
| Aug 21, 2025 | 15.36 | 15.36 | 15.10 | 15.10 | 15.10 | -1.82% | 8,122 |
| Aug 20, 2025 | 15.26 | 15.45 | 15.18 | 15.38 | 15.38 | 0.46% | 6,613 |
| Aug 19, 2025 | 15.27 | 15.45 | 15.26 | 15.31 | 15.31 | 0.33% | 3,706 |
| Aug 18, 2025 | 15.33 | 15.35 | 15.26 | 15.26 | 15.26 | -0.24% | 2,520 |
| Aug 15, 2025 | 15.57 | 15.57 | 15.26 | 15.30 | 15.30 | -1.70% | 5,600 |
| Aug 14, 2025 | 15.35 | 15.56 | 15.30 | 15.56 | 15.56 | 0.71% | 3,983 |
| Aug 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.31 | 0.32% | 364 |
| Aug 12, 2025 | 15.35 | 15.60 | 15.35 | 15.40 | 15.26 | 0.92% | 8,308 |
| Aug 11, 2025 | 15.30 | 15.30 | 15.26 | 15.26 | 15.12 | - | 582 |
| Aug 8, 2025 | 15.02 | 15.45 | 15.02 | 15.26 | 15.12 | 0.33% | 1,479 |
| Aug 7, 2025 | 15.24 | 15.24 | 15.21 | 15.21 | 15.07 | - | 2,217 |
| Aug 6, 2025 | 15.37 | 15.37 | 15.20 | 15.21 | 15.07 | -0.91% | 3,506 |
| Aug 5, 2025 | 15.25 | 15.39 | 15.20 | 15.35 | 15.21 | 0.46% | 6,122 |
| Aug 4, 2025 | 15.45 | 15.45 | 14.99 | 15.28 | 15.14 | -0.26% | 10,118 |
| Aug 1, 2025 | 15.29 | 15.32 | 15.01 | 15.32 | 15.18 | -0.03% | 5,240 |
| Jul 31, 2025 | 15.05 | 15.48 | 15.05 | 15.33 | 15.19 | 0.96% | 5,599 |
| Jul 30, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.05 | 0.13% | 971 |
| Jul 29, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.03 | -0.20% | 757 |
| Jul 28, 2025 | 15.01 | 15.49 | 15.01 | 15.19 | 15.06 | -1.94% | 2,431 |
| Jul 25, 2025 | 15.50 | 15.51 | 15.21 | 15.49 | 15.35 | -0.06% | 2,480 |
| Jul 24, 2025 | 15.65 | 15.65 | 15.22 | 15.50 | 15.36 | -1.27% | 3,613 |
| Jul 23, 2025 | 15.68 | 15.77 | 15.68 | 15.70 | 15.56 | 0.13% | 10,534 |
| Jul 22, 2025 | 15.67 | 15.81 | 15.45 | 15.68 | 15.54 | - | 17,473 |
| Jul 21, 2025 | 15.62 | 15.77 | 15.62 | 15.68 | 15.54 | - | 9,037 |
| Jul 18, 2025 | 15.50 | 15.68 | 15.47 | 15.68 | 15.54 | 1.16% | 3,198 |