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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	16	15.76	15.76	16	15.7	11,700
September 26, 2025	15.92	16	16	16.02	15.82	29,348
September 25, 2025	15.62	15.76	15.76	15.93	15.62	5,837
September 24, 2025	15.74	15.85	15.85	15.96	15.74	8,600
September 23, 2025	15.75	15.74	15.74	15.75	15.73	2,000
September 22, 2025	15.55	15.6	15.6	15.79	15.55	2,612
September 19, 2025	15.8	15.75	15.75	15.83	15.64	13,500
September 18, 2025	15.7	15.71	15.71	15.71	15.58	13,000
September 17, 2025	15.58	15.56	15.56	15.95	15.47	26,000
September 16, 2025	15.5	15.56	15.56	15.57	15.46	1,827
September 15, 2025	15.57	15.55	15.55	15.65	15.51	1,010
September 12, 2025	15.75	15.59	15.59	15.75	15.51	11,200
September 11, 2025	15.4	15.56	15.56	15.79	15.4	4,725
September 10, 2025	15.51	15.45	15.45	15.51	15.35	3,300
September 09, 2025	15.6	15.45	15.45	15.6	15.45	2,000
September 08, 2025	15.51	15.55	15.55	15.6	15.4	1,202
September 05, 2025	15.52	15.5	15.5	15.52	15.5	8,523
September 04, 2025	15.5	15.6	15.6	15.64	15.37	7,914
September 03, 2025	15.43	15.42	15.42	15.63	15.35	4,700
September 02, 2025	15.45	15.51	15.51	15.6	15.44	3,611
August 29, 2025	15.4	15.51	15.51	15.52	15.4	4,600
August 28, 2025	15.31	15.37	15.37	15.37	15.26	6,017
August 27, 2025	15.53	15.37	15.37	15.55	15.37	16,704
August 26, 2025	15.4	15.35	15.35	15.51	15.35	3,528
August 25, 2025	15.16	15.27	15.27	15.53	15.15	5,406
August 22, 2025	15.2	15.3	15.3	15.6	15.1	16,042
August 21, 2025	15.36	15.1	15.1	15.36	15.1	8,122
August 20, 2025	15.26	15.38	15.38	15.45	15.18	6,613
August 19, 2025	15.27	15.31	15.45	15.45	15.26	3,703
August 18, 2025	15.33	15.26	15.26	15.35	15.26	2,520
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

Provident Financial Holdings, Inc. (PROV) NASDAQ