Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
15.50
-0.10 (-0.64%)
Sep 5, 2025, 4:00 PM - Market closed
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 15.43 | 15.50 | 15.43 | 15.50 | 15.36 | 0.45% | 5,189 |
| Jul 16, 2025 | 15.56 | 15.69 | 15.25 | 15.43 | 15.29 | -0.13% | 12,068 |
| Jul 15, 2025 | 15.65 | 15.75 | 15.45 | 15.45 | 15.31 | -1.59% | 2,014 |
| Jul 14, 2025 | 15.52 | 15.79 | 15.52 | 15.70 | 15.56 | - | 3,418 |
| Jul 11, 2025 | 15.26 | 15.80 | 15.26 | 15.70 | 15.56 | -1.26% | 10,086 |
| Jul 10, 2025 | 15.62 | 15.90 | 15.53 | 15.90 | 15.76 | 1.47% | 4,805 |
| Jul 9, 2025 | 15.48 | 15.69 | 15.25 | 15.67 | 15.53 | 0.71% | 1,384 |
| Jul 8, 2025 | 15.68 | 15.70 | 15.45 | 15.56 | 15.42 | - | 10,446 |
| Jul 7, 2025 | 15.50 | 15.70 | 15.21 | 15.56 | 15.42 | -0.32% | 24,251 |
| Jul 3, 2025 | 15.61 | 15.80 | 15.47 | 15.61 | 15.47 | -0.26% | 24,121 |
| Jul 2, 2025 | 15.65 | 15.89 | 15.50 | 15.65 | 15.51 | -0.45% | 2,450 |
| Jul 1, 2025 | 15.69 | 15.90 | 15.39 | 15.72 | 15.58 | 1.42% | 2,071 |
| Jun 30, 2025 | 15.89 | 15.89 | 15.40 | 15.50 | 15.36 | -1.40% | 20,850 |
| Jun 27, 2025 | 15.73 | 15.75 | 15.23 | 15.72 | 15.58 | 1.42% | 6,761 |
| Jun 26, 2025 | 15.42 | 15.55 | 15.22 | 15.50 | 15.36 | 0.52% | 6,122 |