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

Last Price18.20

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 29th, 1:48 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-29 - 2026-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2026	18.20	18.20	18.15	18.20	23,081	18.20
10/27/2026	18.20	18.20	18.00	18.20	12,767	18.20
10/26/2026	18.20	18.20	18.16	18.16	13,996	18.16
10/23/2026	18.20	18.20	18.15	18.20	7,290	18.20
10/22/2026	18.25	18.25	18.15	18.19	22,706	18.19
10/21/2026	18.19	18.20	18.11	18.20	6,400	18.20
10/20/2026	18.19	18.20	18.13	18.14	21,950	18.14
10/19/2026	18.21	18.23	18.10	18.11	7,191	18.11
10/16/2026	18.20	18.26	18.05	18.15	7,831	18.15
10/15/2026	18.15	18.20	18.10	18.11	9,099	18.11
10/14/2026	18.10	18.18	18.09	18.15	30,485	18.15
10/13/2026	18.20	18.20	18.10	18.10	7,742	18.10
10/12/2026	18.37	18.37	18.08	18.15	16,028	18.15
10/09/2026	18.50	18.50	18.25	18.26	9,937	18.26
10/08/2026	18.40	18.50	18.15	18.48	21,233	18.48
10/07/2026	18.40	18.40	18.15	18.32	12,768	18.32
10/06/2026	18.30	18.79	18.30	18.36	31,952	18.36
10/05/2026	18.40	18.49	18.20	18.23	11,856	18.23
10/02/2026	18.31	18.50	18.31	18.31	12,725	18.31
10/01/2026	18.07	18.40	18.07	18.25	18,486	18.25
9/30/2026	18.37	18.45	18.02	18.02	4,558	18.02
9/29/2026	18.32	18.36	18.16	18.30	6,227	18.30
9/28/2026	18.49	18.49	18.27	18.27	8,920	18.27
9/25/2026	18.49	18.51	18.41	18.42	16,128	18.42
9/24/2026	18.44	18.55	18.21	18.37	21,086	18.37
9/23/2026	18.67	18.75	18.35	18.36	11,885	18.36
9/22/2026	18.69	18.74	18.52	18.57	6,004	18.57
9/21/2026	18.69	18.75	18.38	18.62	17,252	18.62
9/18/2026	18.65	18.65	18.60	18.61	13,442	18.61
9/17/2026	18.95	18.95	18.50	18.61	17,983	18.61
9/16/2026	18.68	18.74	18.47	18.50	23,472	18.50
9/15/2026	18.75	18.75	18.62	18.62	7,673	18.62
9/14/2026	18.75	18.75	18.61	18.68	20,209	18.68
9/11/2026	18.75	18.80	18.62	18.63	16,781	18.63
9/10/2026	18.68	18.75	18.66	18.71	25,099	18.71
9/09/2026	18.66	18.87	18.56	18.69	24,041	18.69
9/08/2026	18.79	18.80	18.65	18.65	22,988	18.65
9/04/2026	18.63	18.99	18.62	18.70	30,560	18.70
9/03/2026	18.40	18.61	18.35	18.53	45,836	18.53
9/02/2026	18.31	18.50	18.07	18.33	21,733	18.33
9/01/2026	18.34	18.35	18.09	18.31	11,739	18.31
8/31/2026	18.35	18.74	18.30	18.31	14,827	18.31
8/28/2026	18.39	18.39	18.25	18.35	17,337	18.35
8/27/2026	18.41	18.54	18.22	18.32	9,518	18.32
8/26/2026	18.35	18.35	18.31	18.34	10,517	18.34
8/25/2026	18.35	18.50	18.25	18.30	14,247	18.30
8/24/2026	18.14	18.48	18.10	18.26	34,026	18.26
8/21/2026	18.01	18.12	17.89	17.98	6,601	17.98
8/20/2026	17.98	18.22	17.88	17.90	13,069	17.90
8/19/2026	18.03	18.10	17.87	17.87	7,737	17.87
8/18/2026	18.03	18.10	17.91	17.91	8,388	17.91
8/17/2026	18.00	18.10	17.90	17.95	46,325	17.95
8/14/2026	18.02	18.13	17.90	17.98	6,423	17.98
8/13/2026	18.05	18.17	17.80	18.01	17,023	18.01
8/12/2026	18.03	18.10	17.95	18.02	9,612	17.88
8/11/2026	18.18	18.47	17.79	17.95	6,191	17.81
8/10/2026	18.02	18.42	18.02	18.06	5,787	17.92
8/07/2026	18.20	18.20	17.50	17.93	14,848	17.79
8/06/2026	18.17	18.35	18.00	18.06	8,982	17.92
8/05/2026	18.05	18.34	17.91	18.03	11,466	17.89
8/04/2026	18.14	18.19	17.90	17.94	15,990	17.80
8/03/2026	17.91	18.18	17.90	17.90	7,974	17.76
7/31/2026	17.86	17.94	17.75	17.76	4,649	17.62
7/30/2026	17.87	17.95	17.73	17.76	8,306	17.62
7/29/2026	17.75	17.95	17.75	17.78	5,724	17.64