Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
15.97
-0.09 (-0.56%)
Dec 19, 2025, 4:00 PM EST - Market closed
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 15.35 | 15.75 | 15.35 | 15.59 | 15.59 | 0.58% | 8,618 |
| Nov 12, 2025 | 15.60 | 15.64 | 15.44 | 15.50 | 15.36 | 0.71% | 9,499 |
| Nov 11, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.25 | 0.85% | 2,652 |
| Nov 10, 2025 | 15.45 | 15.45 | 15.26 | 15.26 | 15.12 | 0.33% | 546 |
| Nov 7, 2025 | 15.58 | 15.58 | 15.03 | 15.21 | 15.07 | -0.59% | 8,571 |
| Nov 6, 2025 | 15.50 | 15.60 | 15.26 | 15.30 | 15.16 | -1.03% | 8,480 |
| Nov 5, 2025 | 15.32 | 15.69 | 15.32 | 15.46 | 15.32 | 0.45% | 4,882 |
| Nov 4, 2025 | 15.53 | 15.75 | 15.39 | 15.39 | 15.25 | -0.90% | 4,724 |
| Nov 3, 2025 | 15.51 | 15.75 | 15.51 | 15.53 | 15.39 | -0.96% | 5,820 |
| Oct 31, 2025 | 15.62 | 15.82 | 15.55 | 15.68 | 15.54 | -0.25% | 6,819 |
| Oct 30, 2025 | 15.66 | 15.82 | 15.66 | 15.72 | 15.58 | -0.44% | 1,311 |
| Oct 29, 2025 | 15.67 | 15.79 | 15.67 | 15.79 | 15.65 | 0.63% | 1,418 |
| Oct 28, 2025 | 15.58 | 16.08 | 15.58 | 15.69 | 15.55 | -0.06% | 5,801 |
| Oct 27, 2025 | 15.85 | 15.98 | 15.70 | 15.70 | 15.56 | -0.95% | 7,023 |
| Oct 24, 2025 | 15.78 | 15.85 | 15.75 | 15.85 | 15.71 | 0.51% | 3,914 |
| Oct 22, 2025 | 15.62 | 15.87 | 15.62 | 15.77 | 15.63 | 1.02% | 8,751 |
| Oct 21, 2025 | 15.60 | 15.84 | 15.60 | 15.61 | 15.47 | -0.64% | 7,822 |
| Oct 20, 2025 | 15.60 | 15.81 | 15.60 | 15.71 | 15.57 | 0.13% | 2,049 |
| Oct 17, 2025 | 15.61 | 15.80 | 15.51 | 15.69 | 15.55 | 0.51% | 1,693 |
| Oct 16, 2025 | 15.70 | 15.70 | 15.45 | 15.61 | 15.47 | -1.45% | 7,089 |
| Oct 15, 2025 | 15.81 | 15.84 | 15.60 | 15.84 | 15.70 | 0.25% | 4,808 |
| Oct 14, 2025 | 15.57 | 15.90 | 15.57 | 15.80 | 15.66 | 0.45% | 26,529 |
| Oct 13, 2025 | 15.85 | 15.95 | 15.73 | 15.73 | 15.59 | -0.32% | 4,013 |
| Oct 10, 2025 | 15.85 | 15.85 | 15.70 | 15.78 | 15.64 | 0.06% | 13,695 |
| Oct 9, 2025 | 15.85 | 15.85 | 15.75 | 15.77 | 15.63 | -0.50% | 9,293 |