Skip to main content
logo
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
17.13
-0.03 (-0.17%)
At close: May 8, 2026, 4:00 PM EDT
16.79
-0.34 (-1.98%)
After-hours: May 8, 2026, 4:40 PM EDT

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.1517.3017.1017.1317.13-0.17%13,819
May 7, 202617.2017.2017.1517.1617.160.29%2,878
May 6, 202617.0517.3417.0517.1117.110.47%7,931
May 5, 202617.0317.3317.0317.0317.03-0.41%7,354
May 4, 202617.2517.2517.1017.1017.10-0.29%2,900
May 1, 202617.1517.2517.0517.1517.15-0.06%2,836
Apr 30, 202617.1217.3917.1217.1617.16-0.23%12,561
Apr 29, 202617.2517.2516.9517.2017.200.35%5,038
Apr 28, 202617.4217.4217.1417.1417.140.76%6,841
Apr 27, 202617.1417.2517.0117.0117.01-6,319
Apr 24, 202617.2717.2717.0117.0117.01-0.23%13,186
Apr 23, 202617.1017.1517.0517.0517.050.12%2,868
Apr 22, 202617.1417.2717.0017.0317.030.06%5,811
Apr 21, 202617.1817.2116.9017.0217.02-0.18%7,787
Apr 20, 202617.2417.3417.0517.0517.050.06%10,674
Apr 17, 202617.2917.3517.0417.0417.04-0.76%7,818
Apr 16, 202617.2417.2417.1517.1717.17-4,806
Apr 15, 202617.2417.2417.1517.1717.17-3,206
Apr 14, 202617.2317.2317.1617.1717.170.12%14,702
Apr 13, 202617.2417.2416.8617.1517.150.12%9,872
Apr 10, 202617.2417.2417.0417.1317.13-0.17%11,630
Apr 9, 202617.0317.2016.9717.1617.161.24%11,742
Apr 8, 202616.9617.1816.9216.9516.952.54%16,452
Apr 7, 202616.5716.6916.4616.5316.530.24%24,852
Apr 6, 202616.2616.7416.2516.4916.491.41%11,587
Apr 2, 202616.2416.3016.1716.2616.260.06%7,697
Apr 1, 202616.2516.3616.1616.2516.250.81%21,811
Mar 31, 202616.2016.3016.1116.1216.120.44%15,657
Mar 30, 202616.1416.2015.8116.0516.050.25%14,232
Mar 27, 202616.0316.2015.9516.0116.01-0.44%18,679
Mar 26, 202616.0116.2016.0016.0816.08-0.40%9,459
Mar 25, 202616.1916.2516.1516.1516.150.28%14,066
Mar 24, 202616.1616.2816.0116.1016.10-0.68%9,501
Mar 23, 202616.2016.2616.0716.2116.211.12%7,417
Mar 20, 202616.2316.2516.0016.0316.03-0.43%12,068
Mar 19, 202616.1016.2315.9016.1016.101.07%4,285
Mar 18, 202616.0816.1515.9315.9315.93-0.56%2,099
Mar 17, 202616.1316.3616.0216.0216.02-0.56%8,320
Mar 16, 202616.0716.2916.0516.1116.110.37%3,173
Mar 13, 202616.1016.1816.0116.0516.050.25%5,565
Mar 12, 202615.9116.0115.9116.0116.010.57%6,344
Mar 11, 202616.0816.0815.7515.9215.920.06%6,214
Mar 10, 202616.0116.2915.9115.9115.91-0.75%5,728
Mar 9, 202616.0016.1515.8816.0316.03-0.87%4,839
Mar 6, 202616.1516.2316.0016.1716.170.31%4,795
Mar 5, 202616.0816.2616.0516.1216.12-0.56%7,089
Mar 4, 202616.0516.2216.0516.2116.211.76%12,891
Mar 3, 202615.7316.0315.6915.9315.93-0.50%9,423
Mar 2, 202615.8716.1915.7616.0116.010.06%20,702
Feb 27, 202616.1816.1815.9816.0016.00-0.56%5,656