Skip to main content
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
16.17
+0.05 (0.31%)
At close: Mar 6, 2026, 4:00 PM EST
16.12
-0.06 (-0.34%)
After-hours: Mar 6, 2026, 4:10 PM EST

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 202616.2116.2116.0916.0916.09-0.74%3,769
Feb 25, 202616.0016.2516.0016.2116.211.03%7,455
Feb 24, 202616.1016.2416.0116.0416.04-0.10%3,724
Feb 23, 202616.0016.3616.0016.0616.06-1.17%4,536
Feb 20, 202616.2716.3016.1616.2516.25-2,169
Feb 19, 202616.1516.2516.0516.2516.250.62%2,384
Feb 18, 202616.1216.2916.0316.1516.150.81%5,543
Feb 17, 202616.2416.3516.0216.0216.02-1.23%7,063
Feb 13, 202616.3016.3016.1316.2216.22-0.25%6,333
Feb 12, 202616.2216.3116.2216.2616.26-0.18%1,950
Feb 11, 202616.1916.6416.1916.2916.151.94%3,729
Feb 10, 202616.4016.4515.9515.9815.84-1.72%11,886
Feb 9, 202616.3316.4516.2516.2616.12-7,700
Feb 6, 202616.4516.4716.2616.2616.12-6,007
Feb 5, 202616.2416.5216.2116.2616.120.12%17,047
Feb 4, 202616.2016.2516.1216.2416.100.56%3,858
Feb 3, 202616.2316.2616.1016.1516.010.06%5,366
Feb 2, 202616.2116.2116.1416.1416.00-0.12%6,679
Jan 30, 202616.2016.2016.1516.1616.02-0.25%2,029
Jan 29, 202616.3016.3015.9516.2016.06-8,678
Jan 28, 202616.1616.2016.1516.2016.060.56%7,092
Jan 27, 202616.1316.3016.1116.1115.97-0.12%3,775
Jan 26, 202616.3016.3016.1316.1315.99-1.04%9,372
Jan 23, 202616.2716.3016.1616.3016.160.18%5,351
Jan 22, 202616.0116.2716.0016.2716.131.31%5,857
Jan 21, 202616.0916.1716.0316.0615.920.63%36,015
Jan 20, 202615.7716.0615.7615.9615.82-0.31%3,053
Jan 16, 202616.0616.0915.9216.0115.87-2,191
Jan 15, 202616.0316.0315.5516.0115.87-26,553
Jan 14, 202615.9316.1415.9316.0115.87-1,066
Jan 13, 202616.0016.1715.9316.0115.87-0.25%2,184
Jan 12, 202616.1016.2716.0516.0515.91-0.44%1,442
Jan 9, 202616.3016.3016.1216.1215.98-1.04%1,839
Jan 8, 202616.3116.3116.2216.2916.150.87%16,046
Jan 6, 202615.8516.2215.8516.1516.010.09%5,166
Jan 5, 202615.9016.2515.9016.1416.000.97%3,073
Jan 2, 202616.2016.2015.9015.9815.840.44%1,017
Dec 31, 202515.9016.1015.8015.9115.77-0.31%6,010
Dec 30, 202516.0516.1515.9515.9615.82-0.68%1,393
Dec 29, 202515.9116.2015.5216.0715.93-0.12%13,202
Dec 26, 202515.9316.2115.9016.0915.95-0.43%5,440
Dec 24, 202516.1616.1616.1616.1616.021.06%765
Dec 23, 202515.9016.1015.9015.9915.85-0.06%11,362
Dec 22, 202516.0816.1815.9216.0015.860.19%3,031
Dec 19, 202516.0016.2015.7415.9715.83-0.56%2,677
Dec 18, 202516.1716.2415.9016.0615.92-0.50%20,750
Dec 17, 202516.1016.1815.8416.1416.000.25%18,718
Dec 16, 202516.0116.1015.7616.1015.96-0.12%3,029
Dec 15, 202515.9916.1215.8816.1215.981.96%2,102
Dec 12, 202515.8515.9215.6915.8115.67-0.50%7,115
Dec 11, 202515.6815.8915.5415.8915.751.34%35,444
Dec 10, 202515.4115.6815.2515.6815.553.09%12,839
Dec 9, 202515.4815.4815.1515.2115.081.33%7,261
Dec 8, 202515.5015.5815.0115.0114.88-1.90%25,670
Dec 5, 202515.5515.5515.2515.3015.17-5,927
Dec 4, 202515.6515.6515.0115.3015.17-0.58%11,435
Dec 3, 202515.1615.5415.1615.3915.261.25%9,946
Dec 2, 202515.3015.8615.2015.2015.07-0.65%3,162
Dec 1, 202515.5715.6115.2215.3015.17-0.20%5,386
Nov 28, 202515.2015.3315.2015.3315.200.46%1,405
Nov 26, 202515.5015.5015.2015.2615.130.31%2,885
Nov 25, 202515.4615.4615.1115.2115.080.95%3,424
Nov 24, 202515.5015.5014.9515.0714.94-0.59%7,921
Nov 21, 202515.5015.5014.9615.1615.030.33%16,138
Nov 20, 202515.3515.3615.1115.1114.98-0.59%4,326
Nov 19, 202515.4315.4315.1415.2015.071.27%1,519
Nov 18, 202515.3115.3915.0115.0114.88-9,569
Nov 17, 202515.4115.6415.0115.0114.88-3.16%5,178
Nov 14, 202515.6315.7115.2115.5015.37-0.58%4,746
Nov 13, 202515.3515.7515.3515.5915.460.58%8,618
Nov 12, 202515.6015.6415.4415.5015.230.71%9,499
Nov 11, 202515.3915.3915.3915.3915.120.85%2,652
Nov 10, 202515.4515.4515.2615.2614.990.33%546
Nov 7, 202515.5815.5815.0315.2114.94-0.59%8,571
Nov 6, 202515.5015.6015.2615.3015.03-1.03%8,480
Nov 5, 202515.3215.6915.3215.4615.190.45%4,882
Nov 4, 202515.5315.7515.3915.3915.12-0.90%4,724
Nov 3, 202515.5115.7515.5115.5315.26-0.96%5,820
Oct 31, 202515.6215.8215.5515.6815.40-0.25%6,819
Oct 30, 202515.6615.8215.6615.7215.44-0.44%1,311
Oct 29, 202515.6715.7915.6715.7915.510.63%1,418
Oct 28, 202515.5816.0815.5815.6915.42-0.06%5,801
Oct 27, 202515.8515.9815.7015.7015.42-0.95%7,023
Oct 24, 202515.7815.8515.7515.8515.570.51%3,914
Oct 22, 202515.6215.8715.6215.7715.491.02%8,751
Oct 21, 202515.6015.8415.6015.6115.34-0.64%7,822
Oct 20, 202515.6015.8115.6015.7115.430.13%2,049
Oct 17, 202515.6115.8015.5115.6915.410.51%1,693
Oct 16, 202515.7015.7015.4515.6115.34-1.45%7,089
Oct 15, 202515.8115.8415.6015.8415.560.25%4,808
Oct 14, 202515.5715.9015.5715.8015.520.45%26,529
Oct 13, 202515.8515.9515.7315.7315.45-0.32%4,013
Oct 10, 202515.8515.8515.7015.7815.500.06%13,695
Oct 9, 202515.8515.8515.7515.7715.49-0.50%9,293