Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
16.10
-0.10 (-0.62%)
Jan 29, 2026, 2:28 PM EST - Market open
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 16.30 | 16.30 | 16.19 | 16.19 | - | -0.06% | 2,973 |
| Jan 28, 2026 | 16.16 | 16.20 | 16.15 | 16.20 | 16.20 | 0.56% | 7,092 |
| Jan 27, 2026 | 16.13 | 16.30 | 16.11 | 16.11 | 16.11 | -0.12% | 3,775 |
| Jan 26, 2026 | 16.30 | 16.30 | 16.13 | 16.13 | 16.13 | -1.04% | 9,372 |
| Jan 23, 2026 | 16.27 | 16.30 | 16.16 | 16.30 | 16.30 | 0.18% | 5,351 |
| Jan 22, 2026 | 16.01 | 16.27 | 16.00 | 16.27 | 16.27 | 1.31% | 5,677 |
| Jan 21, 2026 | 16.09 | 16.17 | 16.03 | 16.06 | 16.06 | 0.63% | 36,015 |
| Jan 20, 2026 | 15.77 | 16.06 | 15.76 | 15.96 | 15.96 | -0.31% | 3,053 |
| Jan 16, 2026 | 16.06 | 16.09 | 15.92 | 16.01 | 16.01 | - | 2,191 |
| Jan 15, 2026 | 16.03 | 16.03 | 15.55 | 16.01 | 16.01 | - | 26,553 |
| Jan 14, 2026 | 15.93 | 16.14 | 15.93 | 16.01 | 16.01 | - | 1,066 |
| Jan 13, 2026 | 16.00 | 16.17 | 15.93 | 16.01 | 16.01 | -0.25% | 2,184 |
| Jan 12, 2026 | 16.10 | 16.27 | 16.05 | 16.05 | 16.05 | -0.44% | 1,442 |
| Jan 9, 2026 | 16.30 | 16.30 | 16.12 | 16.12 | 16.12 | -1.04% | 1,839 |
| Jan 8, 2026 | 16.31 | 16.31 | 16.22 | 16.29 | 16.29 | 0.87% | 16,046 |
| Jan 6, 2026 | 15.85 | 16.22 | 15.85 | 16.15 | 16.15 | 0.09% | 5,166 |
| Jan 5, 2026 | 15.90 | 16.25 | 15.90 | 16.14 | 16.14 | 0.97% | 3,073 |
| Jan 2, 2026 | 16.20 | 16.20 | 15.90 | 15.98 | 15.98 | 0.44% | 1,017 |
| Dec 31, 2025 | 15.90 | 16.10 | 15.80 | 15.91 | 15.91 | -0.31% | 6,010 |
| Dec 30, 2025 | 16.05 | 16.15 | 15.95 | 15.96 | 15.96 | -0.68% | 1,393 |
| Dec 29, 2025 | 15.91 | 16.20 | 15.52 | 16.07 | 16.07 | -0.12% | 13,202 |
| Dec 26, 2025 | 15.93 | 16.21 | 15.90 | 16.09 | 16.09 | -0.43% | 5,440 |
| Dec 24, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.06% | 765 |
| Dec 23, 2025 | 15.90 | 16.10 | 15.90 | 15.99 | 15.99 | -0.06% | 11,362 |
| Dec 22, 2025 | 16.08 | 16.18 | 15.92 | 16.00 | 16.00 | 0.19% | 3,031 |
| Dec 19, 2025 | 16.00 | 16.20 | 15.74 | 15.97 | 15.97 | -0.56% | 2,677 |
| Dec 18, 2025 | 16.17 | 16.24 | 15.90 | 16.06 | 16.06 | -0.50% | 20,750 |
| Dec 17, 2025 | 16.10 | 16.18 | 15.84 | 16.14 | 16.14 | 0.25% | 18,318 |
| Dec 16, 2025 | 16.01 | 16.10 | 15.76 | 16.10 | 16.10 | -0.12% | 3,029 |
| Dec 15, 2025 | 15.99 | 16.12 | 15.88 | 16.12 | 16.12 | 1.96% | 2,102 |
| Dec 12, 2025 | 15.85 | 15.92 | 15.69 | 15.81 | 15.81 | -0.50% | 7,115 |
| Dec 11, 2025 | 15.68 | 15.89 | 15.54 | 15.89 | 15.89 | 1.34% | 35,444 |
| Dec 10, 2025 | 15.41 | 15.68 | 15.25 | 15.68 | 15.68 | 3.09% | 12,839 |
| Dec 9, 2025 | 15.48 | 15.48 | 15.15 | 15.21 | 15.21 | 1.33% | 7,261 |
| Dec 8, 2025 | 15.50 | 15.58 | 15.01 | 15.01 | 15.01 | -1.90% | 25,670 |
| Dec 5, 2025 | 15.55 | 15.55 | 15.25 | 15.30 | 15.30 | - | 5,927 |
| Dec 4, 2025 | 15.65 | 15.65 | 15.01 | 15.30 | 15.30 | -0.58% | 11,435 |
| Dec 3, 2025 | 15.16 | 15.54 | 15.16 | 15.39 | 15.39 | 1.25% | 9,946 |
| Dec 2, 2025 | 15.30 | 15.86 | 15.20 | 15.20 | 15.20 | -0.65% | 3,162 |
| Dec 1, 2025 | 15.57 | 15.61 | 15.22 | 15.30 | 15.30 | -0.20% | 5,386 |
| Nov 28, 2025 | 15.20 | 15.33 | 15.20 | 15.33 | 15.33 | 0.46% | 1,403 |
| Nov 26, 2025 | 15.50 | 15.50 | 15.20 | 15.26 | 15.26 | 0.31% | 2,885 |
| Nov 25, 2025 | 15.46 | 15.46 | 15.11 | 15.21 | 15.21 | 0.95% | 3,424 |
| Nov 24, 2025 | 15.50 | 15.50 | 14.95 | 15.07 | 15.07 | -0.59% | 7,921 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.96 | 15.16 | 15.16 | 0.33% | 16,138 |
| Nov 20, 2025 | 15.35 | 15.36 | 15.11 | 15.11 | 15.11 | -0.59% | 4,326 |
| Nov 19, 2025 | 15.43 | 15.43 | 15.14 | 15.20 | 15.20 | 1.27% | 1,519 |
| Nov 18, 2025 | 15.31 | 15.39 | 15.01 | 15.01 | 15.01 | - | 9,569 |
| Nov 17, 2025 | 15.41 | 15.64 | 15.01 | 15.01 | 15.01 | -3.16% | 5,178 |
| Nov 14, 2025 | 15.63 | 15.71 | 15.21 | 15.50 | 15.50 | -0.58% | 4,746 |