Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
16.39
+0.17 (1.05%)
Dec 2, 2024, 4:00 PM EST - Market open
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 16.04 | 16.45 | 16.01 | 16.39 | 16.39 | 1.05% | 26,502 |
| Nov 29, 2024 | 16.21 | 16.23 | 16.09 | 16.22 | 16.22 | 1.69% | 3,497 |
| Nov 27, 2024 | 16.10 | 16.14 | 15.95 | 15.95 | 15.95 | -0.44% | 1,863 |
| Nov 26, 2024 | 15.90 | 16.02 | 15.90 | 16.02 | 16.02 | 0.75% | 1,782 |
| Nov 25, 2024 | 15.90 | 16.24 | 15.89 | 15.90 | 15.90 | 1.15% | 17,219 |
| Nov 22, 2024 | 15.85 | 15.90 | 15.55 | 15.72 | 15.72 | -0.88% | 10,787 |
| Nov 21, 2024 | 15.90 | 15.90 | 15.68 | 15.86 | 15.86 | 0.51% | 1,826 |
| Nov 20, 2024 | 15.68 | 15.84 | 15.62 | 15.78 | 15.78 | 0.06% | 8,429 |
| Nov 19, 2024 | 15.56 | 15.77 | 15.56 | 15.77 | 15.77 | 0.77% | 3,638 |
| Nov 18, 2024 | 15.65 | 15.86 | 15.65 | 15.65 | 15.65 | -1.57% | 18,689 |
| Nov 15, 2024 | 15.68 | 15.90 | 15.68 | 15.90 | 15.90 | 0.32% | 801 |
| Nov 14, 2024 | 15.57 | 15.85 | 15.57 | 15.85 | 15.85 | -0.25% | 3,003 |
| Nov 13, 2024 | 16.24 | 16.24 | 15.82 | 15.89 | 15.75 | 0.57% | 10,654 |
| Nov 12, 2024 | 15.58 | 15.93 | 15.58 | 15.80 | 15.66 | 0.57% | 12,563 |
| Nov 11, 2024 | 15.81 | 15.95 | 15.65 | 15.71 | 15.57 | -0.63% | 7,901 |
| Nov 8, 2024 | 15.93 | 15.93 | 15.75 | 15.81 | 15.67 | 1.61% | 1,602 |
| Nov 7, 2024 | 15.50 | 15.80 | 15.50 | 15.56 | 15.42 | -1.21% | 7,596 |
| Nov 6, 2024 | 15.50 | 15.90 | 15.20 | 15.75 | 15.61 | 2.61% | 22,246 |
| Nov 5, 2024 | 15.43 | 16.00 | 15.35 | 15.35 | 15.22 | -0.52% | 5,319 |
| Nov 4, 2024 | 15.50 | 15.50 | 15.32 | 15.43 | 15.30 | -0.13% | 10,260 |
| Nov 1, 2024 | 15.60 | 15.60 | 15.45 | 15.45 | 15.32 | -0.74% | 1,511 |
| Oct 31, 2024 | 15.91 | 15.91 | 15.54 | 15.57 | 15.43 | -1.80% | 10,057 |
| Oct 30, 2024 | 15.46 | 15.85 | 15.46 | 15.85 | 15.71 | 2.52% | 6,690 |
| Oct 29, 2024 | 15.48 | 15.52 | 15.45 | 15.46 | 15.33 | -0.32% | 2,218 |
| Oct 28, 2024 | 15.60 | 15.70 | 15.51 | 15.51 | 15.37 | 0.06% | 7,830 |
| Oct 25, 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.36 | -0.64% | 1,594 |
| Oct 24, 2024 | 15.31 | 15.63 | 15.31 | 15.60 | 15.46 | 0.32% | 8,405 |
| Oct 23, 2024 | 15.06 | 15.55 | 15.06 | 15.55 | 15.41 | 2.91% | 11,410 |
| Oct 22, 2024 | 14.57 | 15.40 | 14.53 | 15.11 | 14.98 | 3.21% | 12,879 |
| Oct 21, 2024 | 15.01 | 15.01 | 14.55 | 14.64 | 14.51 | -4.56% | 4,255 |
| Oct 18, 2024 | 15.30 | 15.40 | 14.90 | 15.34 | 15.21 | 1.12% | 1,775 |
| Oct 17, 2024 | 14.82 | 15.47 | 14.74 | 15.17 | 15.04 | 1.81% | 10,375 |
| Oct 16, 2024 | 14.21 | 14.90 | 14.21 | 14.90 | 14.77 | 4.20% | 44,265 |
| Oct 15, 2024 | 14.35 | 14.50 | 14.27 | 14.30 | 14.18 | -1.72% | 9,293 |
| Oct 14, 2024 | 14.41 | 14.55 | 14.41 | 14.55 | 14.42 | -0.07% | 650 |
| Oct 11, 2024 | 14.33 | 14.69 | 14.33 | 14.56 | 14.43 | 0.41% | 3,594 |
| Oct 10, 2024 | 14.30 | 14.55 | 14.30 | 14.50 | 14.37 | 0.21% | 2,578 |
| Oct 9, 2024 | 14.48 | 14.50 | 14.27 | 14.47 | 14.34 | -0.28% | 8,276 |
| Oct 8, 2024 | 14.53 | 14.53 | 14.51 | 14.51 | 14.38 | - | 782 |
| Oct 7, 2024 | 14.40 | 14.51 | 14.40 | 14.51 | 14.38 | -0.34% | 1,063 |
| Oct 4, 2024 | 14.30 | 14.56 | 14.30 | 14.56 | 14.43 | 1.46% | 1,199 |
| Oct 3, 2024 | 14.43 | 14.43 | 14.27 | 14.35 | 14.22 | 0.35% | 3,496 |
| Oct 2, 2024 | 14.27 | 14.31 | 14.27 | 14.30 | 14.18 | -0.35% | 1,481 |
| Oct 1, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.22 | - | 318 |
| Sep 30, 2024 | 14.40 | 14.58 | 14.35 | 14.35 | 14.22 | -0.28% | 12,628 |
| Sep 27, 2024 | 14.33 | 14.39 | 14.31 | 14.39 | 14.26 | 0.07% | 985 |
| Sep 26, 2024 | 14.14 | 14.38 | 14.14 | 14.38 | 14.25 | 1.70% | 3,779 |
| Sep 25, 2024 | 14.16 | 14.39 | 13.99 | 14.14 | 14.02 | -1.67% | 8,730 |
| Sep 24, 2024 | 14.47 | 14.47 | 14.37 | 14.38 | 14.25 | -0.14% | 4,913 |
| Sep 23, 2024 | 14.09 | 14.40 | 14.09 | 14.40 | 14.27 | 0.98% | 2,084 |
| Sep 20, 2024 | 14.55 | 14.61 | 14.11 | 14.26 | 14.14 | -3.32% | 61,900 |
| Sep 19, 2024 | 14.76 | 14.91 | 14.59 | 14.75 | 14.62 | 0.96% | 10,885 |
| Sep 18, 2024 | 14.88 | 14.90 | 14.55 | 14.61 | 14.48 | -0.27% | 25,049 |
| Sep 17, 2024 | 14.46 | 14.98 | 14.46 | 14.65 | 14.52 | -0.27% | 13,036 |
| Sep 16, 2024 | 14.39 | 14.69 | 14.39 | 14.69 | 14.56 | 0.17% | 3,663 |
| Sep 13, 2024 | 14.40 | 14.67 | 14.40 | 14.67 | 14.54 | 3.64% | 3,791 |
| Sep 12, 2024 | 14.12 | 14.35 | 14.12 | 14.15 | 14.03 | -0.07% | 51,883 |
| Sep 11, 2024 | 14.07 | 14.17 | 14.00 | 14.16 | 14.04 | -0.21% | 6,468 |
| Sep 10, 2024 | 14.50 | 14.50 | 14.12 | 14.19 | 14.07 | - | 18,826 |
| Sep 9, 2024 | 14.06 | 14.47 | 14.06 | 14.19 | 14.07 | - | 9,502 |
| Sep 6, 2024 | 13.96 | 14.24 | 13.96 | 14.19 | 14.07 | 1.27% | 9,137 |
| Sep 5, 2024 | 14.05 | 14.25 | 14.01 | 14.01 | 13.89 | -0.27% | 4,187 |
| Sep 4, 2024 | 14.11 | 14.25 | 13.82 | 14.05 | 13.93 | -1.61% | 29,332 |
| Sep 3, 2024 | 14.20 | 14.35 | 14.11 | 14.28 | 14.16 | -0.56% | 8,787 |
| Aug 30, 2024 | 13.68 | 14.49 | 13.53 | 14.36 | 14.23 | 0.84% | 16,224 |
| Aug 29, 2024 | 14.20 | 14.25 | 14.15 | 14.24 | 14.12 | 0.56% | 8,560 |
| Aug 28, 2024 | 13.51 | 14.17 | 13.51 | 14.16 | 14.04 | 3.74% | 29,358 |
| Aug 27, 2024 | 13.35 | 13.65 | 13.35 | 13.65 | 13.53 | 1.11% | 22,372 |
| Aug 26, 2024 | 13.61 | 13.66 | 13.30 | 13.50 | 13.38 | -2.10% | 6,496 |
| Aug 23, 2024 | 13.30 | 13.98 | 13.12 | 13.79 | 13.67 | 3.68% | 3,512 |
| Aug 22, 2024 | 13.08 | 13.30 | 13.08 | 13.30 | 13.18 | 1.53% | 2,458 |
| Aug 21, 2024 | 13.16 | 13.44 | 12.91 | 13.10 | 12.99 | -1.06% | 26,324 |
| Aug 20, 2024 | 13.15 | 13.46 | 13.11 | 13.24 | 13.12 | - | 18,642 |
| Aug 19, 2024 | 13.04 | 13.60 | 13.04 | 13.24 | 13.12 | - | 12,030 |
| Aug 16, 2024 | 13.20 | 13.49 | 13.10 | 13.24 | 13.12 | 0.08% | 18,000 |
| Aug 15, 2024 | 13.05 | 13.50 | 13.05 | 13.23 | 13.11 | -0.15% | 13,932 |
| Aug 14, 2024 | 13.28 | 13.29 | 13.14 | 13.25 | 13.00 | -0.08% | 974 |
| Aug 13, 2024 | 13.20 | 13.39 | 13.20 | 13.26 | 13.01 | 0.15% | 1,700 |
| Aug 12, 2024 | 13.12 | 13.24 | 13.12 | 13.24 | 12.99 | 0.23% | 1,735 |
| Aug 9, 2024 | 13.45 | 13.45 | 13.11 | 13.21 | 12.96 | -0.30% | 909 |
| Aug 8, 2024 | 13.08 | 13.25 | 13.02 | 13.25 | 13.00 | 0.91% | 1,180 |
| Aug 7, 2024 | 13.25 | 13.25 | 13.02 | 13.13 | 12.88 | -0.91% | 1,331 |
| Aug 6, 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 13.00 | 0.76% | 1,062 |
| Aug 5, 2024 | 13.19 | 13.92 | 13.08 | 13.15 | 12.90 | - | 3,865 |
| Aug 2, 2024 | 13.10 | 13.25 | 13.01 | 13.15 | 12.90 | 1.08% | 3,882 |
| Aug 1, 2024 | 13.00 | 13.10 | 13.00 | 13.01 | 12.76 | -2.18% | 3,461 |
| Jul 31, 2024 | 12.81 | 13.70 | 12.81 | 13.30 | 13.05 | 4.56% | 10,335 |
| Jul 30, 2024 | 13.87 | 13.87 | 12.72 | 12.72 | 12.48 | -6.47% | 28,643 |
| Jul 29, 2024 | 13.11 | 13.70 | 12.95 | 13.60 | 13.34 | 4.21% | 11,594 |
| Jul 26, 2024 | 13.02 | 14.00 | 13.02 | 13.05 | 12.80 | -2.03% | 7,464 |
| Jul 25, 2024 | 13.40 | 13.53 | 13.01 | 13.32 | 13.07 | 0.23% | 5,308 |
| Jul 24, 2024 | 13.48 | 13.61 | 13.02 | 13.29 | 13.04 | -2.28% | 3,895 |
| Jul 23, 2024 | 12.96 | 13.99 | 12.96 | 13.60 | 13.34 | 1.95% | 6,537 |
| Jul 22, 2024 | 12.87 | 13.34 | 12.81 | 13.34 | 13.09 | 4.06% | 7,796 |
| Jul 19, 2024 | 12.59 | 12.90 | 12.51 | 12.82 | 12.58 | 1.83% | 11,406 |
| Jul 18, 2024 | 12.41 | 12.70 | 12.41 | 12.59 | 12.35 | -1.49% | 7,509 |
| Jul 17, 2024 | 12.70 | 12.81 | 12.50 | 12.78 | 12.54 | 0.39% | 10,658 |
| Jul 16, 2024 | 12.99 | 12.99 | 12.58 | 12.73 | 12.49 | 1.60% | 7,545 |
| Jul 15, 2024 | 12.62 | 13.00 | 12.53 | 12.53 | 12.29 | 0.16% | 37,024 |
| Jul 12, 2024 | 12.17 | 12.51 | 12.15 | 12.51 | 12.27 | 2.04% | 7,234 |