Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
14.39
+0.01 (0.07%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 14.33 | 14.39 | 14.31 | 14.39 | 14.39 | 0.07% | 985 |
| Sep 26, 2024 | 14.14 | 14.38 | 14.14 | 14.38 | 14.38 | 1.70% | 3,779 |
| Sep 25, 2024 | 14.16 | 14.39 | 13.99 | 14.14 | 14.14 | -1.67% | 8,730 |
| Sep 24, 2024 | 14.47 | 14.47 | 14.37 | 14.38 | 14.38 | -0.14% | 4,913 |
| Sep 23, 2024 | 14.09 | 14.40 | 14.09 | 14.40 | 14.40 | 0.98% | 2,084 |
| Sep 20, 2024 | 14.55 | 14.61 | 14.11 | 14.26 | 14.26 | -3.32% | 61,900 |
| Sep 19, 2024 | 14.76 | 14.91 | 14.59 | 14.75 | 14.75 | 0.96% | 10,885 |
| Sep 18, 2024 | 14.88 | 14.90 | 14.55 | 14.61 | 14.61 | -0.27% | 25,049 |
| Sep 17, 2024 | 14.46 | 14.98 | 14.46 | 14.65 | 14.65 | -0.27% | 13,036 |
| Sep 16, 2024 | 14.39 | 14.69 | 14.39 | 14.69 | 14.69 | 0.17% | 3,663 |
| Sep 13, 2024 | 14.40 | 14.67 | 14.40 | 14.67 | 14.67 | 3.64% | 3,791 |
| Sep 12, 2024 | 14.12 | 14.35 | 14.12 | 14.15 | 14.15 | -0.07% | 51,883 |
| Sep 11, 2024 | 14.07 | 14.17 | 14.00 | 14.16 | 14.16 | -0.21% | 6,468 |
| Sep 10, 2024 | 14.50 | 14.50 | 14.12 | 14.19 | 14.19 | - | 18,826 |
| Sep 9, 2024 | 14.06 | 14.47 | 14.06 | 14.19 | 14.19 | - | 9,502 |
| Sep 6, 2024 | 13.96 | 14.24 | 13.96 | 14.19 | 14.19 | 1.27% | 9,137 |
| Sep 5, 2024 | 14.05 | 14.25 | 14.01 | 14.01 | 14.01 | -0.27% | 4,187 |
| Sep 4, 2024 | 14.11 | 14.25 | 13.82 | 14.05 | 14.05 | -1.61% | 29,332 |
| Sep 3, 2024 | 14.20 | 14.35 | 14.11 | 14.28 | 14.28 | -0.56% | 8,787 |
| Aug 30, 2024 | 13.68 | 14.49 | 13.53 | 14.36 | 14.36 | 0.84% | 16,224 |
| Aug 29, 2024 | 14.20 | 14.25 | 14.15 | 14.24 | 14.24 | 0.56% | 8,560 |
| Aug 28, 2024 | 13.51 | 14.17 | 13.51 | 14.16 | 14.16 | 3.74% | 29,358 |
| Aug 27, 2024 | 13.35 | 13.65 | 13.35 | 13.65 | 13.65 | 1.11% | 22,372 |
| Aug 26, 2024 | 13.61 | 13.66 | 13.30 | 13.50 | 13.50 | -2.10% | 6,496 |
| Aug 23, 2024 | 13.30 | 13.98 | 13.12 | 13.79 | 13.79 | 3.68% | 3,512 |
| Aug 22, 2024 | 13.08 | 13.30 | 13.08 | 13.30 | 13.30 | 1.53% | 2,458 |
| Aug 21, 2024 | 13.16 | 13.44 | 12.91 | 13.10 | 13.10 | -1.06% | 26,324 |
| Aug 20, 2024 | 13.15 | 13.46 | 13.11 | 13.24 | 13.24 | - | 18,642 |
| Aug 19, 2024 | 13.04 | 13.60 | 13.04 | 13.24 | 13.24 | - | 12,030 |
| Aug 16, 2024 | 13.20 | 13.49 | 13.10 | 13.24 | 13.24 | 0.08% | 18,000 |
| Aug 15, 2024 | 13.05 | 13.50 | 13.05 | 13.23 | 13.23 | -0.15% | 13,932 |
| Aug 14, 2024 | 13.28 | 13.29 | 13.14 | 13.25 | 13.11 | -0.08% | 974 |
| Aug 13, 2024 | 13.20 | 13.39 | 13.20 | 13.26 | 13.12 | 0.15% | 1,700 |
| Aug 12, 2024 | 13.12 | 13.24 | 13.12 | 13.24 | 13.10 | 0.23% | 1,735 |
| Aug 9, 2024 | 13.45 | 13.45 | 13.11 | 13.21 | 13.07 | -0.30% | 909 |
| Aug 8, 2024 | 13.08 | 13.25 | 13.02 | 13.25 | 13.11 | 0.91% | 1,180 |
| Aug 7, 2024 | 13.25 | 13.25 | 13.02 | 13.13 | 12.99 | -0.91% | 1,331 |
| Aug 6, 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 13.11 | 0.76% | 1,062 |
| Aug 5, 2024 | 13.19 | 13.92 | 13.08 | 13.15 | 13.01 | - | 3,865 |
| Aug 2, 2024 | 13.10 | 13.25 | 13.01 | 13.15 | 13.01 | 1.08% | 3,882 |
| Aug 1, 2024 | 13.00 | 13.10 | 13.00 | 13.01 | 12.87 | -2.18% | 3,461 |
| Jul 31, 2024 | 12.81 | 13.70 | 12.81 | 13.30 | 13.16 | 4.56% | 10,335 |
| Jul 30, 2024 | 13.87 | 13.87 | 12.72 | 12.72 | 12.59 | -6.47% | 28,643 |
| Jul 29, 2024 | 13.11 | 13.70 | 12.95 | 13.60 | 13.46 | 4.21% | 11,594 |
| Jul 26, 2024 | 13.02 | 14.00 | 13.02 | 13.05 | 12.91 | -2.03% | 7,464 |
| Jul 25, 2024 | 13.40 | 13.53 | 13.01 | 13.32 | 13.18 | 0.23% | 5,308 |
| Jul 24, 2024 | 13.48 | 13.61 | 13.02 | 13.29 | 13.15 | -2.28% | 3,895 |
| Jul 23, 2024 | 12.96 | 13.99 | 12.96 | 13.60 | 13.46 | 1.95% | 6,537 |
| Jul 22, 2024 | 12.87 | 13.34 | 12.81 | 13.34 | 13.20 | 4.06% | 7,796 |
| Jul 19, 2024 | 12.59 | 12.90 | 12.51 | 12.82 | 12.69 | 1.83% | 11,406 |
| Jul 18, 2024 | 12.41 | 12.70 | 12.41 | 12.59 | 12.46 | -1.49% | 7,509 |
| Jul 17, 2024 | 12.70 | 12.81 | 12.50 | 12.78 | 12.65 | 0.39% | 10,658 |
| Jul 16, 2024 | 12.99 | 12.99 | 12.58 | 12.73 | 12.60 | 1.60% | 7,545 |
| Jul 15, 2024 | 12.62 | 13.00 | 12.53 | 12.53 | 12.40 | 0.16% | 37,024 |
| Jul 12, 2024 | 12.17 | 12.51 | 12.15 | 12.51 | 12.38 | 2.04% | 7,234 |
| Jul 11, 2024 | 12.29 | 12.29 | 12.25 | 12.26 | 12.13 | 0.08% | 7,521 |
| Jul 10, 2024 | 12.10 | 12.25 | 12.01 | 12.25 | 12.12 | 0.74% | 4,992 |
| Jul 9, 2024 | 12.39 | 12.44 | 12.05 | 12.16 | 12.03 | -0.98% | 17,570 |
| Jul 8, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.15 | -0.41% | 748 |
| Jul 5, 2024 | 12.20 | 12.49 | 12.20 | 12.33 | 12.20 | 1.07% | 1,411 |
| Jul 3, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | - | 83 |
| Jul 2, 2024 | 12.21 | 12.25 | 12.18 | 12.20 | 12.07 | -0.71% | 5,078 |
| Jul 1, 2024 | 12.30 | 12.30 | 12.29 | 12.29 | 12.16 | -1.70% | 435 |
| Jun 28, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | -0.32% | 1,722 |
| Jun 27, 2024 | 12.53 | 12.54 | 12.53 | 12.54 | 12.41 | 2.62% | 1,215 |
| Jun 26, 2024 | 12.20 | 12.22 | 12.20 | 12.22 | 12.09 | 0.16% | 1,506 |
| Jun 25, 2024 | 12.25 | 12.45 | 12.20 | 12.20 | 12.07 | -1.61% | 2,169 |
| Jun 24, 2024 | 12.25 | 12.40 | 12.10 | 12.40 | 12.27 | -1.98% | 13,649 |
| Jun 21, 2024 | 12.42 | 12.65 | 12.42 | 12.65 | 12.52 | 1.28% | 7,786 |
| Jun 20, 2024 | 12.29 | 12.49 | 12.29 | 12.49 | 12.36 | 1.05% | 608 |
| Jun 18, 2024 | 12.36 | 12.47 | 12.36 | 12.36 | 12.23 | -1.90% | 2,605 |
| Jun 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | 1.12% | 639 |
| Jun 14, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.33 | -0.40% | 1,030 |
| Jun 13, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | - | 327 |
| Jun 12, 2024 | 12.51 | 12.77 | 12.51 | 12.51 | 12.38 | -1.88% | 6,190 |
| Jun 11, 2024 | 12.60 | 12.75 | 12.55 | 12.75 | 12.62 | 1.11% | 5,120 |
| Jun 10, 2024 | 12.55 | 12.61 | 12.55 | 12.61 | 12.48 | -1.48% | 1,046 |
| Jun 7, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.67 | - | 271 |
| Jun 6, 2024 | 12.65 | 12.90 | 12.65 | 12.80 | 12.67 | 1.19% | 10,428 |
| Jun 5, 2024 | 12.45 | 12.65 | 12.43 | 12.65 | 12.52 | 0.60% | 4,542 |
| Jun 4, 2024 | 12.57 | 12.65 | 12.55 | 12.58 | 12.44 | -1.37% | 8,246 |
| Jun 3, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 0.39% | 333 |
| May 31, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | -0.08% | 916 |
| May 30, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.58 | -0.24% | 711 |
| May 29, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | - | 317 |
| May 28, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | - | 326 |
| May 24, 2024 | 12.49 | 12.87 | 12.49 | 12.74 | 12.61 | 1.27% | 576 |
| May 23, 2024 | 12.52 | 12.90 | 12.44 | 12.58 | 12.45 | -0.16% | 4,215 |
| May 22, 2024 | 12.35 | 12.66 | 12.35 | 12.60 | 12.47 | 0.64% | 8,986 |
| May 21, 2024 | 12.90 | 12.90 | 12.52 | 12.52 | 12.39 | -0.56% | 1,897 |
| May 20, 2024 | 12.54 | 12.68 | 12.54 | 12.59 | 12.46 | 0.40% | 3,046 |
| May 17, 2024 | 12.52 | 12.58 | 12.33 | 12.54 | 12.41 | -0.08% | 3,328 |
| May 16, 2024 | 12.37 | 12.56 | 12.37 | 12.55 | 12.42 | 0.40% | 15,510 |
| May 15, 2024 | 12.01 | 12.73 | 12.01 | 12.50 | 12.37 | - | 10,693 |
| May 14, 2024 | 12.71 | 12.71 | 12.31 | 12.50 | 12.23 | -1.50% | 7,172 |
| May 13, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.42 | -0.70% | 574 |
| May 10, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.51 | -1.46% | 3,678 |
| May 9, 2024 | 12.71 | 12.97 | 12.71 | 12.97 | 12.69 | 2.61% | 4,061 |
| May 8, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.37 | 1.12% | 317 |
| May 7, 2024 | 12.62 | 12.65 | 12.50 | 12.50 | 12.23 | -0.40% | 4,032 |