Skip to main content
logo
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
16.95
-0.16 (-0.94%)
At close: May 29, 2026, 4:00 PM EDT
17.05
+0.10 (0.59%)
After-hours: May 29, 2026, 4:10 PM EDT

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.1517.2516.8616.9516.95-0.94%11,522
May 28, 202617.3117.3117.1117.1117.11-0.81%8,273
May 27, 202617.2517.2517.1917.2517.250.29%1,303
May 26, 202617.3217.3917.2017.2017.20-0.17%6,440
May 22, 202617.3217.3517.2217.2317.230.06%4,120
May 21, 202617.1517.2817.1117.2217.220.64%7,901
May 20, 202617.1217.3717.0117.1117.110.65%8,421
May 19, 202617.0117.1017.0017.0017.000.18%2,370
May 18, 202617.1017.1516.9716.9716.97-0.24%4,106
May 15, 202616.9117.1216.9117.0117.010.06%3,300
May 14, 202617.0917.1516.9917.0017.000.83%9,375
May 13, 202617.0617.1016.9617.0016.86-15,115
May 12, 202616.9517.0516.9517.0016.860.29%1,988
May 11, 202617.1317.2416.8816.9516.81-1.05%11,079
May 8, 202617.1517.3017.1017.1316.99-0.17%13,819
May 7, 202617.2017.2017.1517.1617.020.29%2,878
May 6, 202617.0517.3417.0517.1116.970.47%7,931
May 5, 202617.0317.3317.0317.0316.89-0.41%7,354
May 4, 202617.2517.2517.1017.1016.96-0.29%2,900
May 1, 202617.1517.2517.0517.1517.01-0.06%2,836
Apr 30, 202617.1217.3917.1217.1617.02-0.23%12,561
Apr 29, 202617.2517.2516.9517.2017.060.35%5,038
Apr 28, 202617.4217.4217.1417.1417.000.76%6,841
Apr 27, 202617.1417.2517.0117.0116.87-6,319
Apr 24, 202617.2717.2717.0117.0116.87-0.23%13,186
Apr 23, 202617.1017.1517.0517.0516.910.12%2,868
Apr 22, 202617.1417.2717.0017.0316.890.06%5,811
Apr 21, 202617.1817.2116.9017.0216.88-0.18%7,787
Apr 20, 202617.2417.3417.0517.0516.910.06%10,674
Apr 17, 202617.2917.3517.0417.0416.90-0.76%7,818
Apr 16, 202617.2417.2417.1517.1717.03-4,806
Apr 15, 202617.2417.2417.1517.1717.03-3,206
Apr 14, 202617.2317.2317.1617.1717.030.12%14,702
Apr 13, 202617.2417.2416.8617.1517.010.12%9,872
Apr 10, 202617.2417.2417.0417.1316.99-0.17%11,630
Apr 9, 202617.0317.2016.9717.1617.021.24%11,742
Apr 8, 202616.9617.1816.9216.9516.812.54%16,452
Apr 7, 202616.5716.6916.4616.5316.390.24%24,852
Apr 6, 202616.2616.7416.2516.4916.351.41%11,587
Apr 2, 202616.2416.3016.1716.2616.130.06%7,697
Apr 1, 202616.2516.3616.1616.2516.120.81%21,811
Mar 31, 202616.2016.3016.1116.1215.990.44%15,657
Mar 30, 202616.1416.2015.8116.0515.920.25%14,232
Mar 27, 202616.0316.2015.9516.0115.88-0.44%18,679
Mar 26, 202616.0116.2016.0016.0815.95-0.40%9,459
Mar 25, 202616.1916.2516.1516.1516.010.28%14,270
Mar 24, 202616.1616.2816.0116.1015.97-0.68%9,501
Mar 23, 202616.2016.2616.0716.2116.081.12%7,417
Mar 20, 202616.2316.2516.0016.0315.90-0.43%12,068
Mar 19, 202616.1016.2315.9016.1015.971.07%4,285