Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Provident Financial Holdings Inc (PROV)
Provident Financial Holdings Inc (PROV) Historical

PROV Provident Financial Holdings Inc

15.84

0.04 (0.25%)

Jan 08 2025 - Closed

Delayed by 15 minutes

PROV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	15.84	0.04	0.25%	15.85	15.87	15.72	2,757
Jan 07 2025	15.80	-0.35	-2.17%	16.02	16.05	15.76	5,197
Jan 06 2025	16.15	0.15	0.94%	15.96	16.18	15.85	3,311
Jan 03 2025	16.00	-0.02	-0.12%	16.02	16.12	15.99	4,485
Jan 02 2025	16.02	0.11	0.69%	15.90	16.18	15.85	4,698
Dec 31 2024	15.91	0.10	0.63%	15.90	16.10	15.31	4,306
Dec 30 2024	15.81	-0.10	-0.63%	15.87	16.0557	15.32	12,090
Dec 27 2024	15.91	-0.22	-1.36%	16.11	16.11	15.70	4,763
Dec 26 2024	16.13	0.03	0.19%	16.24	16.26	16.01	5,602
Dec 24 2024	16.10	-0.22	-1.35%	16.16	16.37	16.10	3,580
Dec 23 2024	16.32	-0.12	-0.73%	16.08	16.32	16.08	1,101
Dec 20 2024	16.44	0.03	0.18%	16.48	16.50	16.2983	5,778
Dec 19 2024	16.41	0.10	0.61%	16.65	16.65	16.33	4,190
Dec 18 2024	16.31	-0.19	-1.15%	16.37	16.70	16.31	36,258
Dec 17 2024	16.50	0.02	0.12%	16.50	16.51	16.35	4,788
Dec 16 2024	16.48	0.17	1.04%	16.37	16.50	16.31	2,769
Dec 13 2024	16.31	-0.07	-0.43%	16.30	16.34	16.05	13,007
Dec 12 2024	16.38	0.41	2.57%	15.93	16.39	15.93	9,084
Dec 11 2024	15.97	-0.03	-0.19%	16.00	16.18	15.95	2,866
Dec 10 2024	16.00	-0.23	-1.42%	16.16	16.20	15.9125	10,909
Dec 09 2024	16.23	0.11	0.68%	16.00	16.34	16.00	8,433
Dec 06 2024	16.12	-0.09	-0.56%	16.10	16.38	16.10	3,549
Dec 05 2024	16.21	-0.05	-0.31%	16.33	16.45	16.065	9,587
Dec 04 2024	16.26	-0.09	-0.55%	16.45	16.45	16.145	10,452
Dec 03 2024	16.35	-0.04	-0.24%	16.34	16.35	16.34	995
Dec 02 2024	16.39	0.17	1.05%	16.04	16.45	16.01	26,502
Nov 29 2024	16.22	0.27	1.69%	16.045	16.23	16.045	3,497
Nov 27 2024	15.95	-0.07	-0.44%	16.25	16.25	15.95	1,670
Nov 26 2024	16.02	0.12	0.75%	15.91	16.02	15.91	1,632
Nov 25 2024	15.90	0.18	1.15%	15.90	16.24	15.80	17,219
Nov 22 2024	15.72	-0.14	-0.88%	15.87	15.90	15.5538	10,767
Nov 21 2024	15.86	0.08	0.51%	15.90	15.90	15.68	1,690
Nov 20 2024	15.78	0.01	0.06%	15.62	15.84	15.62	8,172
Nov 19 2024	15.77	0.12	0.77%	15.65	15.77	15.65	3,286
Nov 18 2024	15.65	-0.25	-1.57%	15.65	15.86	15.65	18,686
Nov 15 2024	15.90	0.05	0.32%	15.78	15.90	15.73	601
Nov 14 2024	15.85	-0.04	-0.25%	15.57	15.85	15.57	2,984
Nov 13 2024	15.89	0.09	0.57%	16.08	16.24	15.82	10,619
Nov 12 2024	15.80	0.09	0.57%	15.58	15.9324	15.58	12,563
Nov 11 2024	15.71	-0.10	-0.63%	15.76	15.95	15.65	7,313
Nov 08 2024	15.81	0.25	1.61%	15.9315	15.9315	15.68	1,599
Nov 07 2024	15.56	-0.19	-1.21%	15.50	15.80	15.50	7,570
Nov 06 2024	15.75	0.40	2.61%	15.51	15.90	15.2001	21,400
Nov 05 2024	15.35	-0.08	-0.52%	15.43	15.45	15.35	2,869
Nov 04 2024	15.43	-0.02	-0.13%	15.46	15.50	15.32	10,260
Nov 01 2024	15.45	-0.12	-0.74%	15.49	15.595	15.45	1,510
Oct 31 2024	15.565	-0.29	-1.80%	15.91	15.91	15.5434	10,045
Oct 30 2024	15.85	0.39	2.52%	15.46	15.85	15.46	6,689
Oct 29 2024	15.46	-0.05	-0.32%	15.50	15.5172	15.45	2,186
Oct 28 2024	15.51	0.01	0.06%	15.60	15.70	15.51	7,812
Oct 25 2024	15.50	-0.10	-0.64%	15.63	15.63	15.23	1,594
Oct 24 2024	15.60	0.05	0.32%	15.35	15.63	15.32	8,305
Oct 23 2024	15.55	0.44	2.91%	15.06	15.55	15.06	11,110
Oct 22 2024	15.11	0.47	3.21%	14.57	15.40	14.53	12,871
Oct 21 2024	14.64	-0.70	-4.56%	15.30	15.30	14.55	4,255
Oct 18 2024	15.34	0.17	1.12%	15.02	15.40	14.895	1,775
Oct 17 2024	15.17	0.27	1.81%	14.74	15.47	14.74	10,375
Oct 16 2024	14.90	0.60	4.20%	14.21	14.90	14.21	44,265
Oct 15 2024	14.30	-0.25	-1.72%	14.35	14.497	14.26	9,293
Oct 14 2024	14.55	-0.01	-0.07%	14.50	14.55	14.41	650
Oct 11 2024	14.56	0.06	0.41%	14.57	14.69	14.3312	3,594

Provident Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions