Provident Financial Holdings, Inc. - PROV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.57	15.3	15.3	15.57	15.26	5,600
August 14, 2025	15.35	15.56	15.56	15.56	15.3	4,000
August 13, 2025	15.45	15.45	15.31	15.45	15.45	400
August 12, 2025	15.35	15.4	15.26	15.6	15.35	8,308
August 11, 2025	15.3	15.26	15.12	15.3	15.26	600
August 08, 2025	15.02	15.26	15.12	15.45	15.02	1,500
August 07, 2025	15.24	15.21	15.07	15.24	15.21	2,217
August 06, 2025	15.37	15.21	15.07	15.37	15.2	3,506
August 05, 2025	15.25	15.35	15.21	15.39	15.2	6,122
August 04, 2025	15.45	15.28	15.28	15.45	14.99	10,118
August 01, 2025	15.29	15.32	15.32	15.32	15.01	5,240
July 31, 2025	15.05	15.33	15.33	15.48	15.05	5,596
July 30, 2025	15.18	15.18	15.18	15.18	15.01	917
July 29, 2025	15.16	15.16	15.16	15.16	15.16	800
July 28, 2025	15.01	15.19	15.19	15.49	15.01	2,431
July 25, 2025	15.5	15.49	15.49	15.51	15.21	2,500
July 24, 2025	15.65	15.5	15.5	15.65	15.22	3,613
July 23, 2025	15.68	15.7	15.7	15.77	15.68	10,534
July 22, 2025	15.67	15.68	15.68	15.81	15.45	17,500
July 21, 2025	15.62	15.68	15.68	15.77	15.62	9,037
July 18, 2025	15.5	15.68	15.68	15.68	15.47	3,198
July 17, 2025	15.43	15.5	15.5	15.5	15.43	5,200
July 16, 2025	15.56	15.43	15.43	15.69	15.25	12,100
July 15, 2025	15.65	15.45	15.45	15.75	15.45	2,014
July 14, 2025	15.52	15.7	15.7	15.79	15.52	3,418
July 11, 2025	15.26	15.7	15.7	15.8	15.26	10,100
July 10, 2025	15.62	15.9	15.9	15.9	15.53	4,805
July 09, 2025	15.48	15.67	15.67	15.69	15.25	1,400
July 08, 2025	15.68	15.56	15.56	15.7	15.45	10,446
July 07, 2025	15.5	15.56	15.56	15.7	15.21	24,300
July 03, 2025	15.61	15.61	15.61	15.8	15.47	24,121
July 02, 2025	15.65	15.65	15.65	15.89	15.5	2,224
July 01, 2025	15.69	15.72	15.72	15.9	15.39	2,100
June 30, 2025	15.89	15.5	15.5	15.89	15.4	20,900
June 27, 2025	15.73	15.72	15.72	15.75	15.23	6,800
June 26, 2025	15.42	15.5	15.5	15.55	15.22	6,122
June 25, 2025	15.38	15.42	15.42	15.75	15.01	3,000
June 24, 2025	15.53	15.64	15.64	15.83	15.04	2,200
June 23, 2025	15.36	15.7	15.7	15.7	15.36	1,562
June 20, 2025	15.46	15.42	15.42	15.46	15.42	2,805
June 18, 2025	15.5	15.47	15.47	15.5	15.47	1,612
June 17, 2025	15.53	15.39	15.39	15.53	15.39	1,600
June 16, 2025	15.58	15.25	15.25	15.62	15.11	7,234
June 13, 2025	15.49	15.4	15.4	15.49	15.15	2,300
June 12, 2025	15.25	15.43	15.43	15.53	15.25	1,510
June 11, 2025	15.05	15.35	15.35	15.36	15.05	4,300
June 10, 2025	15.69	15.31	15.31	15.98	15.24	8,500
June 09, 2025	15.9	15.42	15.42	15.98	15.36	7,747
June 06, 2025	15.86	15.92	15.92	15.99	15.5	13,327
June 05, 2025	15.6	15.21	15.21	15.82	15.16	10,100
June 04, 2025	15.27	15.41	15.41	15.41	15.27	1,800
June 03, 2025	15.53	15.41	15.41	15.58	15.41	8,800
June 02, 2025	15.42	15.42	15.42	15.42	15.42	81
May 30, 2025	15.14	15.42	15.42	15.42	15.06	2,700
May 29, 2025	15.2	15.2	15.2	15.49	15.2	1,622
May 28, 2025	15.35	15.24	15.24	15.35	15	13,733
May 27, 2025	15.03	15.43	15.43	15.44	15.03	2,000
May 23, 2025	14.85	14.96	14.96	14.96	14.85	2,009
May 22, 2025	14.9	15.03	15.03	15.03	14.9	1,848
May 21, 2025	15.05	15.05	15.05	15.05	15.05	358

Provident Financial Holdings, Inc. (PROV) NASDAQ