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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.65	15.3	15.3	15.65	15.01	11,434
December 03, 2025	15.16	15.39	15.39	15.54	15.16	9,946
December 02, 2025	15.3	15.2	15.2	15.86	15.2	3,200
December 01, 2025	15.57	15.3	15.3	15.61	15.22	5,400
November 28, 2025	15.2	15.33	15.33	15.33	15.2	1,405
November 26, 2025	15.5	15.26	15.26	15.5	15.2	2,900
November 25, 2025	15.46	15.21	15.21	15.46	15.11	3,424
November 24, 2025	15.5	15.07	15.07	15.5	14.95	7,921
November 21, 2025	15.5	15.16	15.16	15.5	14.96	16,138
November 20, 2025	15.35	15.11	15.11	15.36	15.11	4,326
November 19, 2025	15.43	15.2	15.2	15.43	15.14	1,519
November 18, 2025	15.31	15.01	15.01	15.39	15.01	9,600
November 17, 2025	15.41	15.01	15.01	15.64	15.01	5,200
November 14, 2025	15.63	15.5	15.5	15.71	15.21	4,746
November 13, 2025	15.35	15.59	15.59	15.75	15.35	8,618
November 12, 2025	15.6	15.5	15.36	15.64	15.44	9,500
November 11, 2025	15.39	15.39	15.25	15.39	15.39	2,700
November 10, 2025	15.45	15.26	15.12	15.45	15.26	546
November 07, 2025	15.58	15.21	15.21	15.58	15.03	8,600
November 06, 2025	15.5	15.3	15.3	15.6	15.26	8,500
November 05, 2025	15.32	15.46	15.46	15.69	15.32	4,900
November 04, 2025	15.53	15.39	15.39	15.75	15.39	4,724
November 03, 2025	15.51	15.53	15.53	15.75	15.51	5,820
October 31, 2025	15.62	15.68	15.68	15.82	15.55	6,819
October 30, 2025	15.66	15.72	15.72	15.82	15.66	1,311
October 29, 2025	15.67	15.79	15.79	15.79	15.67	1,418
October 28, 2025	15.58	15.69	15.69	16.08	15.58	5,801
October 27, 2025	15.85	15.7	15.7	15.98	15.7	7,023
October 24, 2025	15.78	15.85	15.85	15.85	15.75	3,914
October 23, 2025	15.77	15.77	15.77	15.77	15.77	1
October 22, 2025	15.62	15.77	15.77	15.87	15.62	8,800
October 21, 2025	15.6	15.61	15.61	15.84	15.6	7,822
October 20, 2025	15.6	15.71	15.71	15.81	15.6	2,049
October 17, 2025	15.61	15.69	15.69	15.8	15.51	1,700
October 16, 2025	15.7	15.61	15.61	15.7	15.45	7,100
October 15, 2025	15.81	15.84	15.84	15.84	15.6	4,808
October 14, 2025	15.57	15.8	15.8	15.9	15.57	26,529
October 13, 2025	15.85	15.73	15.73	15.95	15.73	4,013
October 10, 2025	15.85	15.78	15.78	15.85	15.7	13,700
October 09, 2025	15.85	15.77	15.77	15.85	15.75	9,300
October 08, 2025	15.82	15.85	15.85	15.9	15.82	3,922
October 07, 2025	15.81	15.85	15.85	15.95	15.81	10,500
October 06, 2025	15.93	15.85	15.85	15.95	15.59	17,613
October 03, 2025	15.81	15.83	15.83	15.83	15.78	6,004
October 02, 2025	15.64	15.76	15.76	15.89	15.64	15,008
October 01, 2025	15.6	15.6	15.6	15.6	15.6	1,144
September 30, 2025	15.7	15.75	15.75	15.89	15.46	6,400
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

Provident Financial Holdings, Inc. (PROV) NASDAQ