Skip to main content
Provident Financial Holdings, Inc. (PROV)
NASDAQ: PROV · Real-Time Price · USD
17.16
+0.15 (0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
17.14
-0.02 (-0.12%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PROV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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