Provident Financial Holdings, Inc. (PROV)

NASDAQ: PROV · Real-Time Price · USD

18.26

-0.22 (-1.19%)

At close: Oct 9, 2026, 4:00 PM EDT

18.34

+0.08 (0.44%)

After-hours: Oct 9, 2026, 7:30 PM EDT

PROV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.50	18.50	18.25	18.26	18.26	-1.19%	9,936
Oct 8, 2026	18.40	18.50	18.15	18.48	18.48	0.90%	21,232
Oct 7, 2026	18.40	18.40	18.15	18.32	18.32	-0.25%	12,768
Oct 6, 2026	18.30	18.79	18.30	18.36	18.36	0.71%	31,952
Oct 5, 2026	18.40	18.49	18.21	18.23	18.23	-0.44%	11,855
Oct 2, 2026	18.31	18.50	18.31	18.31	18.31	0.33%	12,725
Oct 1, 2026	18.07	18.40	18.07	18.25	18.25	1.28%	18,485
Sep 30, 2026	18.37	18.45	18.02	18.02	18.02	-1.56%	4,558
Sep 29, 2026	18.32	18.36	18.16	18.31	18.31	0.19%	6,227
Sep 28, 2026	18.49	18.49	18.27	18.27	18.27	-0.81%	8,919
Sep 25, 2026	18.49	18.51	18.41	18.42	18.42	0.27%	16,128
Sep 24, 2026	18.44	18.55	18.21	18.37	18.37	0.05%	21,086
Sep 23, 2026	18.67	18.75	18.35	18.36	18.36	-1.13%	11,885
Sep 22, 2026	18.69	18.74	18.52	18.57	18.57	-0.27%	6,004
Sep 21, 2026	18.69	18.75	18.38	18.62	18.62	0.05%	17,252
Sep 18, 2026	18.65	18.65	18.60	18.61	18.61	-	13,442
Sep 17, 2026	18.95	18.95	18.50	18.61	18.61	0.59%	17,983
Sep 16, 2026	18.68	18.74	18.47	18.50	18.50	-0.64%	23,472
Sep 15, 2026	18.75	18.75	18.62	18.62	18.62	-0.35%	7,673
Sep 14, 2026	18.75	18.75	18.61	18.69	18.69	0.30%	20,209
Sep 11, 2026	18.75	18.80	18.62	18.63	18.63	-0.43%	16,781
Sep 10, 2026	18.68	18.75	18.66	18.71	18.71	0.11%	25,099
Sep 9, 2026	18.66	18.87	18.56	18.69	18.69	0.21%	24,041
Sep 8, 2026	18.79	18.80	18.65	18.65	18.65	-0.27%	22,988
Sep 4, 2026	18.63	18.99	18.62	18.70	18.70	0.92%	30,560
Sep 3, 2026	18.40	18.61	18.35	18.53	18.53	1.09%	45,836
Sep 2, 2026	18.31	18.50	18.07	18.33	18.33	0.11%	21,733
Sep 1, 2026	18.35	18.35	18.09	18.31	18.31	-	11,738
Aug 31, 2026	18.35	18.74	18.30	18.31	18.31	-0.22%	14,827
Aug 28, 2026	18.39	18.39	18.25	18.35	18.35	0.16%	17,336
Aug 27, 2026	18.41	18.54	18.22	18.32	18.32	-0.11%	9,518
Aug 26, 2026	18.35	18.35	18.31	18.34	18.34	0.19%	10,516
Aug 25, 2026	18.35	18.50	18.25	18.31	18.31	0.25%	14,248
Aug 24, 2026	18.14	18.48	18.10	18.26	18.26	1.56%	34,025
Aug 21, 2026	18.01	18.12	17.90	17.98	17.98	0.45%	6,600
Aug 20, 2026	17.98	18.22	17.88	17.90	17.90	0.17%	13,069
Aug 19, 2026	18.03	18.10	17.87	17.87	17.87	-0.22%	7,737
Aug 18, 2026	18.03	18.10	17.91	17.91	17.91	-0.22%	8,388
Aug 17, 2026	18.00	18.10	17.90	17.95	17.95	-0.17%	46,326
Aug 14, 2026	18.02	18.13	17.90	17.98	17.98	-0.17%	6,423
Aug 13, 2026	18.05	18.17	17.80	18.01	18.01	0.73%	17,023
Aug 12, 2026	18.03	18.10	17.95	18.02	17.88	0.39%	9,601
Aug 11, 2026	18.18	18.47	17.79	17.95	17.81	-0.61%	6,192
Aug 10, 2026	18.02	18.42	18.02	18.06	17.92	0.75%	5,787
Aug 7, 2026	18.20	18.20	17.50	17.93	17.79	-0.75%	14,848
Aug 6, 2026	18.17	18.35	18.00	18.06	17.92	0.17%	8,981
Aug 5, 2026	18.05	18.34	17.91	18.03	17.89	0.50%	11,467
Aug 4, 2026	18.14	18.19	17.90	17.94	17.80	0.22%	15,990
Aug 3, 2026	17.91	18.18	17.90	17.90	17.76	0.79%	7,973
Jul 31, 2026	17.86	17.94	17.75	17.76	17.62	-	4,648