Skip to main content
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
15.30
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
15.35
+0.05 (0.33%)
After-hours: Dec 5, 2025, 4:10 PM EST

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5515.5515.2515.3015.30-5,927
Dec 4, 202515.6515.6515.0115.3015.30-0.58%11,435
Dec 3, 202515.1615.5415.1615.3915.391.25%9,946
Dec 2, 202515.3015.8615.2015.2015.20-0.65%3,162
Dec 1, 202515.5715.6115.2215.3015.30-0.20%5,386
Nov 28, 202515.2015.3315.2015.3315.330.46%1,403
Nov 26, 202515.5015.5015.2015.2615.260.31%2,885
Nov 25, 202515.4615.4615.1115.2115.210.95%3,424
Nov 24, 202515.5015.5014.9515.0715.07-0.59%7,921
Nov 21, 202515.5015.5014.9615.1615.160.33%16,138
Nov 20, 202515.3515.3615.1115.1115.11-0.59%4,326
Nov 19, 202515.4315.4315.1415.2015.201.27%1,519
Nov 18, 202515.3115.3915.0115.0115.01-9,569
Nov 17, 202515.4115.6415.0115.0115.01-3.16%5,178
Nov 14, 202515.6315.7115.2115.5015.50-0.58%4,746
Nov 13, 202515.3515.7515.3515.5915.590.58%8,618
Nov 12, 202515.6015.6415.4415.5015.360.71%9,499
Nov 11, 202515.3915.3915.3915.3915.250.85%2,652
Nov 10, 202515.4515.4515.2615.2615.120.33%546
Nov 7, 202515.5815.5815.0315.2115.07-0.59%8,571
Nov 6, 202515.5015.6015.2615.3015.16-1.03%8,480
Nov 5, 202515.3215.6915.3215.4615.320.45%4,882
Nov 4, 202515.5315.7515.3915.3915.25-0.90%4,724
Nov 3, 202515.5115.7515.5115.5315.39-0.96%5,820
Oct 31, 202515.6215.8215.5515.6815.54-0.25%6,819
Oct 30, 202515.6615.8215.6615.7215.58-0.44%1,311
Oct 29, 202515.6715.7915.6715.7915.650.63%1,418
Oct 28, 202515.5816.0815.5815.6915.55-0.06%5,801
Oct 27, 202515.8515.9815.7015.7015.56-0.95%7,023
Oct 24, 202515.7815.8515.7515.8515.710.51%3,914
Oct 22, 202515.6215.8715.6215.7715.631.02%8,751
Oct 21, 202515.6015.8415.6015.6115.47-0.64%7,822
Oct 20, 202515.6015.8115.6015.7115.570.13%2,049
Oct 17, 202515.6115.8015.5115.6915.550.51%1,693
Oct 16, 202515.7015.7015.4515.6115.47-1.45%7,089
Oct 15, 202515.8115.8415.6015.8415.700.25%4,808
Oct 14, 202515.5715.9015.5715.8015.660.45%26,529
Oct 13, 202515.8515.9515.7315.7315.59-0.32%4,013
Oct 10, 202515.8515.8515.7015.7815.640.06%13,695
Oct 9, 202515.8515.8515.7515.7715.63-0.50%9,293
Oct 8, 202515.8215.9015.8215.8515.71-3,922
Oct 7, 202515.8115.9515.8115.8515.710.03%10,456
Oct 6, 202515.9315.9515.5915.8515.700.09%17,613
Oct 3, 202515.8115.8315.7815.8315.690.44%6,004
Oct 2, 202515.6415.8915.6415.7615.621.03%15,008
Oct 1, 202515.6015.6015.6015.6015.46-0.95%1,144
Sep 30, 202515.7015.8915.4615.7515.61-0.06%6,397
Sep 29, 202516.0016.0015.7015.7615.62-1.50%11,684
Sep 26, 202515.9216.0215.8216.0015.861.52%29,348
Sep 25, 202515.6215.9315.6215.7615.62-0.57%5,837
Sep 24, 202515.7415.9615.7415.8515.710.70%8,552
Sep 23, 202515.7515.7515.7315.7415.600.90%1,970
Sep 22, 202515.5515.7915.5515.6015.46-0.95%2,612
Sep 19, 202515.8015.8315.6415.7515.610.25%13,459
Sep 18, 202515.7015.7115.5815.7115.570.96%12,950
Sep 17, 202515.5815.9515.4715.5615.42-25,985
Sep 16, 202515.5015.5715.4615.5615.420.06%1,827
Sep 15, 202515.5715.6515.5115.5515.41-0.26%1,010
Sep 12, 202515.7515.7515.5115.5915.450.19%11,164
Sep 11, 202515.4015.7915.4015.5615.420.71%4,725
Sep 10, 202515.5115.5115.3515.4515.31-3,298
Sep 9, 202515.6015.6015.4515.4515.31-0.64%1,987
Sep 8, 202515.5115.6015.4015.5515.410.32%1,202
Sep 5, 202515.5215.5215.5015.5015.36-0.64%8,637
Sep 4, 202515.5015.6415.3715.6015.461.17%7,914
Sep 3, 202515.4315.6315.3515.4215.28-0.58%4,676
Sep 2, 202515.4515.6015.4415.5115.37-3,611
Aug 29, 202515.4015.5215.4015.5115.370.91%4,581
Aug 28, 202515.3115.3715.2615.3715.23-6,017
Aug 27, 202515.5315.5515.3715.3715.230.13%16,704
Aug 26, 202515.4015.5115.3515.3515.210.52%3,528
Aug 25, 202515.1615.5315.1515.2715.13-0.22%5,406
Aug 22, 202515.2015.6015.1015.3015.161.34%16,042
Aug 21, 202515.3615.3615.1015.1014.96-1.82%8,122
Aug 20, 202515.2615.4515.1815.3815.240.46%6,613
Aug 19, 202515.2715.4515.2615.3115.170.33%3,706
Aug 18, 202515.3315.3515.2615.2615.12-0.24%2,520
Aug 15, 202515.5715.5715.2615.3015.16-1.70%5,600
Aug 14, 202515.3515.5615.3015.5615.420.71%3,983
Aug 13, 202515.4515.4515.4515.4515.170.32%364
Aug 12, 202515.3515.6015.3515.4015.120.92%8,308
Aug 11, 202515.3015.3015.2615.2614.99-582
Aug 8, 202515.0215.4515.0215.2614.990.33%1,479
Aug 7, 202515.2415.2415.2115.2114.94-2,217
Aug 6, 202515.3715.3715.2015.2114.94-0.91%3,506
Aug 5, 202515.2515.3915.2015.3515.070.46%6,122
Aug 4, 202515.4515.4514.9915.2815.00-0.26%10,118
Aug 1, 202515.2915.3215.0115.3215.04-0.03%5,240
Jul 31, 202515.0515.4815.0515.3315.050.96%5,599
Jul 30, 202515.1815.1815.1815.1814.910.13%971
Jul 29, 202515.1615.1615.1615.1614.89-0.20%757
Jul 28, 202515.0115.4915.0115.1914.92-1.94%2,431
Jul 25, 202515.5015.5115.2115.4915.21-0.06%2,480
Jul 24, 202515.6515.6515.2215.5015.22-1.27%3,613
Jul 23, 202515.6815.7715.6815.7015.420.13%10,534
Jul 22, 202515.6715.8115.4515.6815.40-17,473
Jul 21, 202515.6215.7715.6215.6815.40-9,037
Jul 18, 202515.5015.6815.4715.6815.401.16%3,198
Jul 17, 202515.4315.5015.4315.5015.220.45%5,189
Jul 16, 202515.5615.6915.2515.4315.15-0.13%12,068