Skip to main content
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
17.20
+0.03 (0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
17.18
-0.02 (-0.12%)
After-hours: Jun 26, 2026, 4:10 PM EDT

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.2517.2517.1717.2017.200.17%12,741
Jun 25, 202617.2417.2517.1217.1717.170.29%2,696
Jun 24, 202617.2117.2117.1017.1217.120.06%3,182
Jun 23, 202617.0017.1116.9217.1117.111.12%3,971
Jun 22, 202617.0017.1716.8416.9216.920.48%4,443
Jun 18, 202617.0917.2516.8416.8416.84-1.46%10,988
Jun 17, 202617.1217.1517.0517.0917.090.41%4,761
Jun 16, 202617.1517.1517.0217.0217.020.06%4,061
Jun 15, 202617.2417.3417.0117.0117.01-0.58%7,683
Jun 12, 202617.1017.2317.1017.1117.110.82%5,423
Jun 11, 202617.2417.2416.9416.9716.97-0.53%6,402
Jun 10, 202617.2017.2016.9917.0617.06-9,786
Jun 9, 202616.9017.3616.9017.0617.061.61%8,445
Jun 8, 202616.9917.2116.7816.7916.79-0.77%12,311
Jun 5, 202616.4417.1516.4416.9216.92-12,891
Jun 4, 202617.0017.2216.9216.9216.920.12%12,686
Jun 3, 202617.0017.0016.8616.9016.90-0.06%6,244
Jun 2, 202617.0017.2516.9016.9116.91-0.24%12,198
Jun 1, 202617.0717.0716.8616.9516.95-9,990
May 29, 202617.1517.2516.8616.9516.95-0.94%11,522
May 28, 202617.3117.3117.1117.1117.11-0.81%8,273
May 27, 202617.2517.2517.1917.2517.250.29%1,303
May 26, 202617.3217.3917.2017.2017.20-0.17%6,440
May 22, 202617.3217.3517.2217.2317.230.06%4,120
May 21, 202617.1517.2817.1117.2217.220.64%7,901
May 20, 202617.1217.3717.0117.1117.110.65%8,421
May 19, 202617.0117.1017.0017.0017.000.18%2,370
May 18, 202617.1017.1516.9716.9716.97-0.24%4,106
May 15, 202616.9117.1216.9117.0117.010.06%3,300
May 14, 202617.0917.1516.9917.0017.000.83%9,375
May 13, 202617.0617.1016.9617.0016.86-15,115
May 12, 202616.9517.0516.9517.0016.860.29%1,988
May 11, 202617.1317.2416.8816.9516.81-1.05%11,079
May 8, 202617.1517.3017.1017.1316.99-0.17%13,819
May 7, 202617.2017.2017.1517.1617.020.29%2,878
May 6, 202617.0517.3417.0517.1116.970.47%7,931
May 5, 202617.0317.3317.0317.0316.89-0.41%7,354
May 4, 202617.2517.2517.1017.1016.96-0.29%2,900
May 1, 202617.1517.2517.0517.1517.01-0.06%2,836
Apr 30, 202617.1217.3917.1217.1617.02-0.23%12,561
Apr 29, 202617.2517.2516.9517.2017.060.35%5,038
Apr 28, 202617.4217.4217.1417.1417.000.76%6,841
Apr 27, 202617.1417.2517.0117.0116.87-6,319
Apr 24, 202617.2717.2717.0117.0116.87-0.23%13,186
Apr 23, 202617.1017.1517.0517.0516.910.12%2,868
Apr 22, 202617.1417.2717.0017.0316.890.06%5,811
Apr 21, 202617.1817.2116.9017.0216.88-0.18%7,787
Apr 20, 202617.2417.3417.0517.0516.910.06%10,674
Apr 17, 202617.2917.3517.0417.0416.90-0.76%7,818
Apr 16, 202617.2417.2417.1517.1717.03-4,806
Apr 15, 202617.2417.2417.1517.1717.03-3,206
Apr 14, 202617.2317.2317.1617.1717.030.12%14,702
Apr 13, 202617.2417.2416.8617.1517.010.12%9,872
Apr 10, 202617.2417.2417.0417.1316.99-0.17%11,630
Apr 9, 202617.0317.2016.9717.1617.021.24%11,742
Apr 8, 202616.9617.1816.9216.9516.812.54%16,452
Apr 7, 202616.5716.6916.4616.5316.390.24%24,852
Apr 6, 202616.2616.7416.2516.4916.351.41%11,587
Apr 2, 202616.2416.3016.1716.2616.130.06%7,697
Apr 1, 202616.2516.3616.1616.2516.120.81%21,811
Mar 31, 202616.2016.3016.1116.1215.990.44%15,657
Mar 30, 202616.1416.2015.8116.0515.920.25%14,232
Mar 27, 202616.0316.2015.9516.0115.88-0.44%18,679
Mar 26, 202616.0116.2016.0016.0815.95-0.40%9,459
Mar 25, 202616.1916.2516.1516.1516.010.28%14,270
Mar 24, 202616.1616.2816.0116.1015.97-0.68%9,501
Mar 23, 202616.2016.2616.0716.2116.081.12%7,417
Mar 20, 202616.2316.2516.0016.0315.90-0.43%12,068
Mar 19, 202616.1016.2315.9016.1015.971.07%4,285
Mar 18, 202616.0816.1515.9315.9315.80-0.56%2,099
Mar 17, 202616.1316.3616.0216.0215.89-0.56%8,320
Mar 16, 202616.0716.2916.0516.1115.980.37%3,173
Mar 13, 202616.1016.1816.0116.0515.920.25%5,565
Mar 12, 202615.9116.0115.9116.0115.880.57%6,344
Mar 11, 202616.0816.0815.7515.9215.790.06%6,214
Mar 10, 202616.0116.2915.9115.9115.78-0.75%5,728
Mar 9, 202616.0016.1515.8816.0315.90-0.87%4,839
Mar 6, 202616.1516.2316.0016.1716.040.31%4,795
Mar 5, 202616.0816.2616.0516.1215.99-0.56%7,089
Mar 4, 202616.0516.2216.0516.2116.081.76%12,891
Mar 3, 202615.7316.0315.6915.9315.80-0.50%9,423
Mar 2, 202615.8716.1915.7616.0115.880.06%20,702
Feb 27, 202616.1816.1815.9816.0015.87-0.56%5,656
Feb 26, 202616.2116.2116.0916.0915.96-0.74%3,769
Feb 25, 202616.0016.2516.0016.2116.081.03%7,455
Feb 24, 202616.1016.2416.0116.0415.91-0.10%3,724
Feb 23, 202616.0016.3616.0016.0615.93-1.17%4,806
Feb 20, 202616.2716.3016.1616.2516.12-2,169
Feb 19, 202616.1516.2516.0516.2516.120.62%2,384
Feb 18, 202616.1216.2916.0316.1516.020.81%5,543
Feb 17, 202616.2416.3516.0216.0215.89-1.23%7,063
Feb 13, 202616.3016.3016.1316.2216.09-0.25%6,333
Feb 12, 202616.2216.3116.2216.2616.130.68%1,950
Feb 11, 202616.1916.6416.1916.2916.021.94%3,729
Feb 10, 202616.4016.4515.9515.9815.71-1.72%11,886
Feb 9, 202616.3316.4516.2516.2615.99-7,700
Feb 6, 202616.4516.4716.2616.2615.99-6,007
Feb 5, 202616.2416.5216.2116.2615.990.12%17,047
Feb 4, 202616.2016.2516.1216.2415.970.56%3,858
Feb 3, 202616.2316.2616.1016.1515.880.06%5,366