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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.27	16.25	16.25	16.3	16.16	2,200
February 19, 2026	16.15	16.25	16.25	16.25	16.05	2,400
February 18, 2026	16.12	16.15	16.15	16.29	16.03	5,543
February 17, 2026	16.24	16.02	16.02	16.35	16.02	7,100
February 13, 2026	16.3	16.22	16.22	16.3	16.13	6,333
February 12, 2026	16.22	16.26	16.26	16.31	16.22	1,949
February 11, 2026	16.19	16.29	16.15	16.64	16.19	3,729
February 10, 2026	16.4	15.98	15.84	16.45	15.95	11,900
February 09, 2026	16.33	16.26	16.12	16.45	16.25	7,700
February 06, 2026	16.45	16.26	16.12	16.47	16.26	6,007
February 05, 2026	16.24	16.26	16.12	16.52	16.21	17,047
February 04, 2026	16.2	16.24	16.1	16.25	16.12	3,900
February 03, 2026	16.23	16.15	16.01	16.26	16.1	5,400
February 02, 2026	16.21	16.14	16	16.21	16.14	6,700
January 30, 2026	16.2	16.16	16.16	16.2	16.15	2,029
January 29, 2026	16.3	16.2	16.2	16.3	15.95	8,700
January 28, 2026	16.16	16.2	16.2	16.2	16.15	7,085
January 27, 2026	16.13	16.11	16.11	16.3	16.11	3,800
January 26, 2026	16.3	16.13	16.13	16.3	16.13	9,400
January 23, 2026	16.27	16.3	16.3	16.3	16.16	5,400
January 22, 2026	16.01	16.27	16.27	16.27	16	5,857
January 21, 2026	16.09	16.06	16.06	16.17	16.03	36,015
January 20, 2026	15.77	15.96	15.96	16.06	15.76	3,100
January 16, 2026	16.06	16.01	16.01	16.09	15.92	2,247
January 15, 2026	16.03	16.01	16.01	16.03	15.55	26,600
January 14, 2026	15.93	16.01	16.01	16.14	15.93	1,100
January 13, 2026	16	16.01	16.01	16.17	15.93	2,200
January 12, 2026	16.1	16.05	16.05	16.27	16.05	1,442
January 09, 2026	16.3	16.12	16.12	16.3	16.12	1,839
January 08, 2026	16.31	16.29	16.29	16.31	16.22	16,046
January 07, 2026	16.15	16.15	16.15	16.15	16.15	3
January 06, 2026	15.85	16.15	16.15	16.22	15.85	5,200
January 05, 2026	15.9	16.14	16.14	16.25	15.9	3,100
January 02, 2026	16.2	15.98	15.98	16.2	15.9	1,017
December 31, 2025	15.9	15.91	15.91	16.1	15.8	6,010
December 30, 2025	16.05	15.96	15.96	16.15	15.95	1,400
December 29, 2025	15.91	16.07	16.07	16.2	15.52	13,202
December 26, 2025	15.93	16.09	16.09	16.21	15.9	5,440
December 24, 2025	16.16	16.16	16.16	16.16	16.16	800
December 23, 2025	15.9	15.99	15.99	16.1	15.9	11,400
December 22, 2025	16.08	16	16	16.18	15.92	3,031
December 19, 2025	16	15.97	15.97	16.2	15.74	2,700
December 18, 2025	16.17	16.06	16.06	16.24	15.9	20,800
December 17, 2025	16.1	16.14	16.14	16.18	15.84	18,718
December 16, 2025	16.01	16.1	16.1	16.1	15.76	3,029
December 15, 2025	15.99	16.12	16.12	16.12	15.88	2,102
December 12, 2025	15.85	15.81	15.81	15.92	15.69	7,115
December 11, 2025	15.68	15.89	15.89	15.89	15.54	35,444
December 10, 2025	15.41	15.7	15.7	15.74	15.25	9,905
December 09, 2025	15.48	15.21	15.21	15.48	15.15	7,300
December 08, 2025	15.5	15.01	15.01	15.58	15.01	25,700
December 05, 2025	15.54	15.3	15.3	15.54	15.25	5,927
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

Provident Financial Holdings, Inc. (PROV) NASDAQ