Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
17.21
+0.03 (0.17%)
Jul 9, 2026, 4:00 PM EDT - Market closed
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 17.20 | 17.25 | 17.20 | 17.21 | 17.21 | 0.17% | 7,211 |
| Jul 8, 2026 | 17.10 | 17.19 | 17.05 | 17.18 | 17.18 | 0.41% | 2,081 |
| Jul 7, 2026 | 17.23 | 17.24 | 17.10 | 17.11 | 17.11 | - | 2,996 |
| Jul 6, 2026 | 17.27 | 17.38 | 17.11 | 17.11 | 17.11 | -0.58% | 4,272 |
| Jul 2, 2026 | 17.39 | 17.39 | 17.20 | 17.21 | 17.21 | -0.12% | 2,149 |
| Jul 1, 2026 | 17.27 | 17.27 | 17.21 | 17.23 | 17.23 | 0.17% | 3,465 |
| Jun 30, 2026 | 17.25 | 17.33 | 17.20 | 17.20 | 17.20 | -0.06% | 4,680 |
| Jun 29, 2026 | 17.29 | 17.29 | 17.15 | 17.21 | 17.21 | 0.06% | 4,577 |
| Jun 26, 2026 | 17.25 | 17.25 | 17.17 | 17.20 | 17.20 | 0.17% | 12,741 |
| Jun 25, 2026 | 17.24 | 17.25 | 17.12 | 17.17 | 17.17 | 0.29% | 2,696 |
| Jun 24, 2026 | 17.21 | 17.21 | 17.10 | 17.12 | 17.12 | 0.06% | 3,182 |
| Jun 23, 2026 | 17.00 | 17.11 | 16.92 | 17.11 | 17.11 | 1.12% | 3,971 |
| Jun 22, 2026 | 17.00 | 17.17 | 16.84 | 16.92 | 16.92 | 0.48% | 4,443 |
| Jun 18, 2026 | 17.09 | 17.25 | 16.84 | 16.84 | 16.84 | -1.46% | 10,988 |
| Jun 17, 2026 | 17.12 | 17.15 | 17.05 | 17.09 | 17.09 | 0.41% | 4,761 |
| Jun 16, 2026 | 17.15 | 17.15 | 17.02 | 17.02 | 17.02 | 0.06% | 4,061 |
| Jun 15, 2026 | 17.24 | 17.34 | 17.01 | 17.01 | 17.01 | -0.58% | 7,683 |
| Jun 12, 2026 | 17.10 | 17.23 | 17.10 | 17.11 | 17.11 | 0.82% | 5,423 |
| Jun 11, 2026 | 17.24 | 17.24 | 16.94 | 16.97 | 16.97 | -0.53% | 6,402 |
| Jun 10, 2026 | 17.20 | 17.20 | 16.99 | 17.06 | 17.06 | - | 9,786 |
| Jun 9, 2026 | 16.90 | 17.36 | 16.90 | 17.06 | 17.06 | 1.61% | 8,445 |
| Jun 8, 2026 | 16.99 | 17.21 | 16.78 | 16.79 | 16.79 | -0.77% | 12,311 |
| Jun 5, 2026 | 16.44 | 17.15 | 16.44 | 16.92 | 16.92 | - | 12,891 |
| Jun 4, 2026 | 17.00 | 17.22 | 16.92 | 16.92 | 16.92 | 0.12% | 12,686 |
| Jun 3, 2026 | 17.00 | 17.00 | 16.86 | 16.90 | 16.90 | -0.06% | 6,244 |
| Jun 2, 2026 | 17.00 | 17.25 | 16.90 | 16.91 | 16.91 | -0.24% | 12,198 |
| Jun 1, 2026 | 17.07 | 17.07 | 16.86 | 16.95 | 16.95 | - | 9,990 |
| May 29, 2026 | 17.15 | 17.25 | 16.86 | 16.95 | 16.95 | -0.94% | 11,522 |
| May 28, 2026 | 17.31 | 17.31 | 17.11 | 17.11 | 17.11 | -0.81% | 8,273 |
| May 27, 2026 | 17.25 | 17.25 | 17.19 | 17.25 | 17.25 | 0.29% | 1,303 |
| May 26, 2026 | 17.32 | 17.39 | 17.20 | 17.20 | 17.20 | -0.17% | 6,440 |
| May 22, 2026 | 17.32 | 17.35 | 17.22 | 17.23 | 17.23 | 0.06% | 4,120 |
| May 21, 2026 | 17.15 | 17.28 | 17.11 | 17.22 | 17.22 | 0.64% | 7,901 |
| May 20, 2026 | 17.12 | 17.37 | 17.01 | 17.11 | 17.11 | 0.65% | 8,421 |
| May 19, 2026 | 17.01 | 17.10 | 17.00 | 17.00 | 17.00 | 0.18% | 2,370 |
| May 18, 2026 | 17.10 | 17.15 | 16.97 | 16.97 | 16.97 | -0.24% | 4,106 |
| May 15, 2026 | 16.91 | 17.12 | 16.91 | 17.01 | 17.01 | 0.06% | 3,300 |
| May 14, 2026 | 17.09 | 17.15 | 16.99 | 17.00 | 17.00 | 0.83% | 9,375 |
| May 13, 2026 | 17.06 | 17.10 | 16.96 | 17.00 | 16.86 | - | 15,115 |
| May 12, 2026 | 16.95 | 17.05 | 16.95 | 17.00 | 16.86 | 0.29% | 1,988 |
| May 11, 2026 | 17.13 | 17.24 | 16.88 | 16.95 | 16.81 | -1.05% | 11,079 |
| May 8, 2026 | 17.15 | 17.30 | 17.10 | 17.13 | 16.99 | -0.17% | 13,819 |
| May 7, 2026 | 17.20 | 17.20 | 17.15 | 17.16 | 17.02 | 0.29% | 2,878 |
| May 6, 2026 | 17.05 | 17.34 | 17.05 | 17.11 | 16.97 | 0.47% | 7,931 |
| May 5, 2026 | 17.03 | 17.33 | 17.03 | 17.03 | 16.89 | -0.41% | 7,354 |
| May 4, 2026 | 17.25 | 17.25 | 17.10 | 17.10 | 16.96 | -0.29% | 2,900 |
| May 1, 2026 | 17.15 | 17.25 | 17.05 | 17.15 | 17.01 | -0.06% | 2,836 |
| Apr 30, 2026 | 17.12 | 17.39 | 17.12 | 17.16 | 17.02 | -0.23% | 12,561 |
| Apr 29, 2026 | 17.25 | 17.25 | 16.95 | 17.20 | 17.06 | 0.35% | 5,038 |
| Apr 28, 2026 | 17.42 | 17.42 | 17.14 | 17.14 | 17.00 | 0.76% | 6,841 |