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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	15	15.05	15.05	15.26	14.99	15,031
May 19, 2025	15.32	15.5	15.5	15.72	15.32	2,400
May 16, 2025	15.54	15.55	15.55	16	15.54	3,295
May 15, 2025	15.36	15.54	15.54	15.99	15.36	2,900
May 14, 2025	15.31	15.41	15.41	15.6	15.25	5,600
May 13, 2025	15.3	15.31	15.31	15.6	15.07	1,917
May 12, 2025	15.25	15.36	15.36	15.99	15.25	13,500
May 09, 2025	15.05	15.05	15.05	15.05	15.05	700
May 08, 2025	14.99	14.99	14.99	14.99	14.99	1,200
May 07, 2025	15.01	15.14	15.14	15.3	14.85	7,085
May 06, 2025	15.26	14.97	14.97	15.26	14.92	5,933
May 05, 2025	15.57	15.41	15.41	15.57	15.25	1,115
May 02, 2025	15.55	15.34	15.34	15.55	15.26	11,901
May 01, 2025	15.45	15.31	15.31	15.64	14.86	8,000
April 30, 2025	14.88	15.01	15.01	15.01	14.88	2,500
April 29, 2025	14.91	15.1	15.1	15.38	14.91	1,500
April 28, 2025	15.18	14.91	14.91	15.18	14.91	835
April 25, 2025	14.65	14.65	14.65	14.65	14.65	0
April 24, 2025	14.4	14.65	14.65	14.7	14.4	4,875
April 23, 2025	14.31	14.65	14.65	14.65	14.28	11,948
April 22, 2025	14.02	14.19	14.19	14.43	14.02	3,400
April 21, 2025	14.39	14.2	14.2	14.43	14.2	3,966
April 17, 2025	14.29	14.36	14.36	14.44	14.15	11,300
April 16, 2025	14.15	14.13	14.13	14.15	14.13	800
April 15, 2025	14.19	14.19	14.19	14.19	14.19	1,185

Provident Financial Holdings, Inc. (PROV) NASDAQ