Skip to main content
logo
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
18.32
-0.02 (-0.11%)
Aug 27, 2026, 4:00 PM EDT - Market closed

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202618.4118.5418.2218.3218.32-0.11%9,516
Aug 26, 202618.3518.3518.3118.3418.340.19%10,516
Aug 25, 202618.3518.5018.2518.3118.310.25%14,247
Aug 24, 202618.1418.4818.1018.2618.261.56%34,023
Aug 21, 202618.0118.1217.9017.9817.980.45%6,599
Aug 20, 202617.9818.2217.8817.9017.900.17%13,069
Aug 19, 202618.0318.1017.8717.8717.87-0.22%7,737
Aug 18, 202618.0318.1017.9117.9117.91-0.22%8,388
Aug 17, 202618.0018.1017.9017.9517.95-0.17%46,325
Aug 14, 202618.0218.1317.9017.9817.98-0.17%6,422
Aug 13, 202618.0518.1717.8018.0118.010.73%17,023
Aug 12, 202618.0318.1017.9518.0217.880.39%9,612
Aug 11, 202618.1818.4717.7917.9517.81-0.61%6,192
Aug 10, 202618.0218.4218.0218.0617.920.75%5,787
Aug 7, 202618.2018.2017.5017.9317.79-0.75%14,848
Aug 6, 202618.1718.3518.0018.0617.920.17%8,981
Aug 5, 202618.0518.3417.9118.0317.890.50%11,467
Aug 4, 202618.1418.1917.9017.9417.800.22%15,990
Aug 3, 202617.9118.1817.9017.9017.760.79%7,973
Jul 31, 202617.8617.9417.7517.7617.62-4,648
Jul 30, 202617.8717.9517.7317.7617.62-0.11%8,306
Jul 29, 202617.7517.9517.7517.7817.641.02%5,725
Jul 28, 202617.4818.0017.4017.6017.461.97%15,105
Jul 27, 202617.3717.4017.2617.2617.130.23%6,774
Jul 24, 202617.2517.3017.2117.2217.090.06%4,907
Jul 23, 202617.2017.3517.1017.2117.08-3,804
Jul 22, 202617.2317.2817.0517.2117.080.58%3,683
Jul 21, 202617.1017.3017.1017.1116.980.71%2,894
Jul 20, 202617.2517.2516.9916.9916.86-1.28%3,599
Jul 17, 202617.3017.3017.2117.2117.080.06%1,563
Jul 16, 202617.2017.3417.1617.2017.070.26%3,199
Jul 15, 202617.2717.3217.0917.1617.02-0.15%8,027
Jul 14, 202617.2017.3817.1617.1817.050.35%5,310
Jul 13, 202617.3017.3417.1217.1216.99-0.75%6,838
Jul 10, 202617.3017.3017.2517.2517.120.23%1,897
Jul 9, 202617.2017.2517.2017.2117.080.17%7,211
Jul 8, 202617.1017.1917.0517.1817.050.41%2,081
Jul 7, 202617.2317.2417.1017.1116.98-2,996
Jul 6, 202617.2717.3817.1117.1116.98-0.58%4,272
Jul 2, 202617.3917.3917.2017.2117.08-0.12%2,151
Jul 1, 202617.2717.2717.2117.2317.100.17%3,465
Jun 30, 202617.2517.3317.2017.2017.07-0.06%4,680
Jun 29, 202617.2917.2917.1517.2117.080.06%4,577
Jun 26, 202617.2517.2517.1717.2017.070.17%12,741
Jun 25, 202617.2417.2517.1217.1717.040.29%2,696
Jun 24, 202617.2117.2117.1017.1216.990.06%3,182
Jun 23, 202617.0017.1116.9217.1116.981.12%3,971
Jun 22, 202617.0017.1716.8416.9216.790.48%4,443
Jun 18, 202617.0917.2516.8416.8416.71-1.46%10,988
Jun 17, 202617.1217.1517.0517.0916.960.41%4,761