Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
17.20
+0.16 (0.94%)
Apr 20, 2026, 12:51 PM EDT - Market open
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 17.24 | 17.34 | 17.24 | 17.34 | - | 1.73% | 1,314 |
| Apr 17, 2026 | 17.29 | 17.35 | 17.04 | 17.04 | 17.04 | -0.76% | 7,818 |
| Apr 16, 2026 | 17.24 | 17.24 | 17.15 | 17.17 | 17.17 | - | 4,806 |
| Apr 15, 2026 | 17.24 | 17.24 | 17.15 | 17.17 | 17.17 | - | 3,206 |
| Apr 14, 2026 | 17.23 | 17.23 | 17.16 | 17.17 | 17.17 | 0.12% | 14,702 |
| Apr 13, 2026 | 17.24 | 17.24 | 16.86 | 17.15 | 17.15 | 0.12% | 9,872 |
| Apr 10, 2026 | 17.24 | 17.24 | 17.04 | 17.13 | 17.13 | -0.17% | 11,630 |
| Apr 9, 2026 | 17.03 | 17.20 | 16.97 | 17.16 | 17.16 | 1.24% | 11,742 |
| Apr 8, 2026 | 16.96 | 17.18 | 16.92 | 16.95 | 16.95 | 2.54% | 16,452 |
| Apr 7, 2026 | 16.57 | 16.69 | 16.46 | 16.53 | 16.53 | 0.24% | 24,852 |
| Apr 6, 2026 | 16.26 | 16.74 | 16.25 | 16.49 | 16.49 | 1.41% | 11,587 |
| Apr 2, 2026 | 16.24 | 16.30 | 16.17 | 16.26 | 16.26 | 0.06% | 7,697 |
| Apr 1, 2026 | 16.25 | 16.36 | 16.16 | 16.25 | 16.25 | 0.81% | 21,811 |
| Mar 31, 2026 | 16.20 | 16.30 | 16.11 | 16.12 | 16.12 | 0.44% | 15,657 |
| Mar 30, 2026 | 16.14 | 16.20 | 15.81 | 16.05 | 16.05 | 0.25% | 14,232 |
| Mar 27, 2026 | 16.03 | 16.20 | 15.95 | 16.01 | 16.01 | -0.44% | 18,679 |
| Mar 26, 2026 | 16.01 | 16.20 | 16.00 | 16.08 | 16.08 | -0.40% | 9,459 |
| Mar 25, 2026 | 16.19 | 16.25 | 16.15 | 16.15 | 16.15 | 0.28% | 14,066 |
| Mar 24, 2026 | 16.16 | 16.28 | 16.01 | 16.10 | 16.10 | -0.68% | 9,501 |
| Mar 23, 2026 | 16.20 | 16.26 | 16.07 | 16.21 | 16.21 | 1.12% | 7,417 |
| Mar 20, 2026 | 16.23 | 16.25 | 16.00 | 16.03 | 16.03 | -0.43% | 12,068 |
| Mar 19, 2026 | 16.10 | 16.23 | 15.90 | 16.10 | 16.10 | 1.07% | 4,285 |
| Mar 18, 2026 | 16.08 | 16.15 | 15.93 | 15.93 | 15.93 | -0.56% | 2,099 |
| Mar 17, 2026 | 16.13 | 16.36 | 16.02 | 16.02 | 16.02 | -0.56% | 8,320 |
| Mar 16, 2026 | 16.07 | 16.29 | 16.05 | 16.11 | 16.11 | 0.37% | 3,173 |
| Mar 13, 2026 | 16.10 | 16.18 | 16.01 | 16.05 | 16.05 | 0.25% | 5,565 |
| Mar 12, 2026 | 15.91 | 16.01 | 15.91 | 16.01 | 16.01 | 0.57% | 6,344 |
| Mar 11, 2026 | 16.08 | 16.08 | 15.75 | 15.92 | 15.92 | 0.06% | 6,214 |
| Mar 10, 2026 | 16.01 | 16.29 | 15.91 | 15.91 | 15.91 | -0.75% | 5,728 |
| Mar 9, 2026 | 16.00 | 16.15 | 15.88 | 16.03 | 16.03 | -0.87% | 4,839 |
| Mar 6, 2026 | 16.15 | 16.23 | 16.00 | 16.17 | 16.17 | 0.31% | 4,795 |
| Mar 5, 2026 | 16.08 | 16.26 | 16.05 | 16.12 | 16.12 | -0.56% | 7,089 |
| Mar 4, 2026 | 16.05 | 16.22 | 16.05 | 16.21 | 16.21 | 1.76% | 12,891 |
| Mar 3, 2026 | 15.73 | 16.03 | 15.69 | 15.93 | 15.93 | -0.50% | 9,423 |
| Mar 2, 2026 | 15.87 | 16.19 | 15.76 | 16.01 | 16.01 | 0.06% | 20,702 |
| Feb 27, 2026 | 16.18 | 16.18 | 15.98 | 16.00 | 16.00 | -0.56% | 5,656 |
| Feb 26, 2026 | 16.21 | 16.21 | 16.09 | 16.09 | 16.09 | -0.74% | 3,769 |
| Feb 25, 2026 | 16.00 | 16.25 | 16.00 | 16.21 | 16.21 | 1.03% | 7,455 |
| Feb 24, 2026 | 16.10 | 16.24 | 16.01 | 16.04 | 16.04 | -0.10% | 3,724 |
| Feb 23, 2026 | 16.00 | 16.36 | 16.00 | 16.06 | 16.06 | -1.17% | 4,536 |
| Feb 20, 2026 | 16.27 | 16.30 | 16.16 | 16.25 | 16.25 | - | 2,169 |
| Feb 19, 2026 | 16.15 | 16.25 | 16.05 | 16.25 | 16.25 | 0.62% | 2,384 |
| Feb 18, 2026 | 16.12 | 16.29 | 16.03 | 16.15 | 16.15 | 0.81% | 5,543 |
| Feb 17, 2026 | 16.24 | 16.35 | 16.02 | 16.02 | 16.02 | -1.23% | 7,063 |
| Feb 13, 2026 | 16.30 | 16.30 | 16.13 | 16.22 | 16.22 | -0.25% | 6,333 |
| Feb 12, 2026 | 16.22 | 16.31 | 16.22 | 16.26 | 16.26 | -0.18% | 1,950 |
| Feb 11, 2026 | 16.19 | 16.64 | 16.19 | 16.29 | 16.15 | 1.94% | 3,729 |
| Feb 10, 2026 | 16.40 | 16.45 | 15.95 | 15.98 | 15.84 | -1.72% | 11,886 |
| Feb 9, 2026 | 16.33 | 16.45 | 16.25 | 16.26 | 16.12 | - | 7,700 |
| Feb 6, 2026 | 16.45 | 16.47 | 16.26 | 16.26 | 16.12 | - | 6,007 |