Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Provident Financial Holdings, Inc. - Common Stock (PROV)

17.78
+0.18 (1.02%)
NASDAQ· Last Trade: Jul 30th, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Provident Financial Holdings, Inc. - Common Stock (PROV)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202617.7517.9517.7517.785,72417.78
7/28/202617.4818.0017.4017.6015,10617.60
7/27/202617.3717.4017.2617.266,77317.26
7/24/202617.2517.3017.2117.224,90717.22
7/23/202617.2017.3517.1017.213,80417.21
7/22/202617.2317.2817.0517.213,68317.21
7/21/202617.1017.3017.1017.112,89417.11
7/20/202617.2517.2516.9916.993,59916.99
7/17/202617.3017.3017.2117.211,56317.21
7/16/202617.2017.3417.1617.203,19917.20
7/15/202617.2717.3217.0917.168,02817.16
7/14/202617.2017.3817.1617.185,31017.18
7/13/202617.3017.3417.1217.126,83817.12
7/10/202617.3017.3017.2517.251,89717.25
7/09/202617.2017.2517.2017.217,21217.21
7/08/202617.1017.1917.0517.182,08217.18
7/07/202617.2317.2417.1017.112,99617.11
7/06/202617.2717.3817.1117.114,27217.11
7/02/202617.3917.3917.2017.212,15117.21
7/01/202617.2717.2717.2117.233,46517.23
6/30/202617.2517.3217.2017.204,68017.20
6/29/202617.2917.2917.1517.214,57717.21
6/26/202617.2517.2517.1717.2012,74117.20
6/25/202617.2417.2517.1217.172,69717.17
6/24/202617.2117.2117.1017.123,18217.12
6/23/202617.0017.1116.9117.113,97117.11
6/22/202617.0017.1716.8416.924,44416.92
6/18/202617.0917.2516.8416.8410,98916.84
6/17/202617.1217.1517.0517.094,76217.09
6/16/202617.1517.1517.0217.024,06117.02
6/15/202617.2417.3417.0117.017,68417.01
6/12/202617.1017.2317.1017.115,42317.11
6/11/202617.2417.2416.9316.976,40316.97
6/10/202617.2017.2016.9917.069,78617.06
6/09/202616.9017.3616.9017.068,44517.06
6/08/202616.9917.2116.7816.7912,31216.79
6/05/202616.4417.1516.4416.9212,89116.92
6/04/202617.0017.2216.9216.9212,68616.92
6/03/202617.0017.0016.8616.906,24316.90
6/02/202617.0017.2516.9016.9112,19816.91
6/01/202617.0717.0716.8616.959,99016.95
5/29/202617.1517.2516.8616.9511,52216.95
5/28/202617.3117.3117.1117.118,27317.11
5/27/202617.2517.2517.1917.251,30417.25
5/26/202617.3217.3917.2017.206,44017.20
5/22/202617.3217.3517.2217.234,12017.23
5/21/202617.1517.2817.1117.227,90217.22
5/20/202617.1217.3717.0117.118,42217.11
5/19/202617.0117.1017.0017.002,37017.00
5/18/202617.1017.1516.9716.974,10616.97
5/15/202616.9117.0916.9117.013,30017.01
5/14/202617.0917.1516.9917.009,37517.00
5/13/202617.0617.1016.9617.0015,11516.86
5/12/202616.9517.0516.9517.001,98816.86
5/11/202617.1317.2416.8816.9511,07916.81
5/08/202617.1517.3017.1017.1313,81916.99
5/07/202617.2017.2017.1517.162,87817.02
5/06/202617.0517.3417.0517.117,93116.97
5/05/202617.0317.3317.0317.037,35416.89
5/04/202617.2517.2517.1017.102,90016.96
5/01/202617.1517.2517.0517.152,83617.01
4/30/202617.1217.3917.1217.1612,56117.02