Skip to main content
logo
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
18.50
-0.12 (-0.64%)
Sep 16, 2026, 4:00 PM EDT - Market closed

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202618.6818.7418.4718.5018.50-0.64%23,472
Sep 15, 202618.7518.7518.6218.6218.62-0.35%7,672
Sep 14, 202618.7518.7518.6118.6918.690.30%20,209
Sep 11, 202618.7518.8018.6218.6318.63-0.43%16,781
Sep 10, 202618.6818.7518.6618.7118.710.11%25,099
Sep 9, 202618.6618.8718.5618.6918.690.21%24,041
Sep 8, 202618.7918.8018.6518.6518.65-0.27%22,987
Sep 4, 202618.6318.9918.6218.7018.700.92%30,551
Sep 3, 202618.4018.6118.3518.5318.531.09%45,836
Sep 2, 202618.3118.5018.0718.3318.330.11%21,732
Sep 1, 202618.3518.3518.0918.3118.31-11,738
Aug 31, 202618.3518.7418.3018.3118.31-0.22%14,827
Aug 28, 202618.3918.3918.2518.3518.350.16%17,336
Aug 27, 202618.4118.5418.2218.3218.32-0.11%9,518
Aug 26, 202618.3518.3518.3118.3418.340.19%10,516
Aug 25, 202618.3518.5018.2518.3118.310.25%14,248
Aug 24, 202618.1418.4818.1018.2618.261.56%34,025
Aug 21, 202618.0118.1217.9017.9817.980.45%6,600
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%46,326
Aug 14, 202618.0218.1317.9017.9817.98-0.17%6,423
Aug 13, 202618.0518.1717.8018.0118.010.73%17,023
Aug 12, 202618.0318.1017.9518.0217.880.39%9,601
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