Provident Financial Holdings, Inc. (PROV) NASDAQ
17.00
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.00
+0(+0.00%)
Currency In USD
If you invested $1000 in Provident Financial Holdings, Inc. (PROV) 10 years ago, it would be worth $1,307.69 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,180.56, while $1000 invested 1 year ago would be worth $1,144.01. This corresponds to total returns of 30.77%, 18.06%, 14.4%, respectively, with annualized returns of 2.72%, 3.37%, 14.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 17.06 | 17 | 17 | 17.1 | 16.96 | 15,115 |
| May 12, 2026 | 16.95 | 17 | 17 | 17.05 | 16.95 | 1,988 |
| May 11, 2026 | 17.13 | 16.95 | 16.95 | 17.24 | 16.88 | 11,079 |
| May 08, 2026 | 17.15 | 17.13 | 17.13 | 17.3 | 17.1 | 13,814 |
| May 07, 2026 | 17.2 | 17.16 | 17.16 | 17.2 | 17.15 | 2,875 |
| May 06, 2026 | 17.05 | 17.11 | 17.11 | 17.34 | 17.05 | 7,931 |
| May 05, 2026 | 17.03 | 17.03 | 17.03 | 17.33 | 17.03 | 7,354 |
| May 04, 2026 | 17.25 | 17.1 | 17.1 | 17.25 | 17.1 | 2,900 |
| May 01, 2026 | 17.15 | 17.15 | 17.15 | 17.25 | 17.05 | 2,836 |
| April 30, 2026 | 17.12 | 17.16 | 17.16 | 17.39 | 17.12 | 12,561 |
| April 29, 2026 | 17.25 | 17.2 | 17.2 | 17.25 | 16.95 | 5,038 |
| April 28, 2026 | 17.42 | 17.14 | 17.14 | 17.42 | 17.14 | 6,841 |
| April 27, 2026 | 17.14 | 17.01 | 17.01 | 17.25 | 17.01 | 6,210 |
| April 24, 2026 | 17.27 | 17.01 | 17.01 | 17.27 | 17.01 | 13,186 |
| April 23, 2026 | 17.1 | 17.05 | 17.05 | 17.15 | 17.05 | 2,718 |
| April 22, 2026 | 17.14 | 17.03 | 17.03 | 17.27 | 17 | 5,804 |
| April 21, 2026 | 17.18 | 17.02 | 17.02 | 17.21 | 16.9 | 7,787 |
| April 20, 2026 | 17.24 | 17.05 | 17.05 | 17.34 | 17.05 | 10,674 |
| April 17, 2026 | 17.29 | 17.04 | 17.04 | 17.34 | 17.04 | 7,816 |
| April 16, 2026 | 17.24 | 17.17 | 17.17 | 17.24 | 17.15 | 4,806 |
| April 15, 2026 | 17.24 | 17.17 | 17.17 | 17.24 | 17.15 | 3,206 |
| April 14, 2026 | 17.23 | 17.17 | 17.17 | 17.23 | 17.16 | 14,698 |
| April 13, 2026 | 17.24 | 17.15 | 17.15 | 17.24 | 16.86 | 9,872 |
| April 10, 2026 | 17.24 | 17.13 | 17.13 | 17.24 | 17.04 | 11,630 |
| April 09, 2026 | 17.03 | 17.16 | 17.16 | 17.2 | 16.97 | 11,742 |
| April 08, 2026 | 16.96 | 16.95 | 16.95 | 17.17 | 16.92 | 16,447 |
| April 07, 2026 | 16.57 | 16.53 | 16.53 | 16.69 | 16.46 | 24,900 |
| April 06, 2026 | 16.26 | 16.49 | 16.49 | 16.74 | 16.25 | 11,587 |
| April 02, 2026 | 16.24 | 16.26 | 16.26 | 16.3 | 16.17 | 7,596 |
| April 01, 2026 | 16.25 | 16.25 | 16.25 | 16.36 | 16.16 | 21,811 |
| March 31, 2026 | 16.2 | 16.12 | 16.12 | 16.3 | 16.11 | 15,770 |
| March 30, 2026 | 16.14 | 16.05 | 16.05 | 16.2 | 15.81 | 14,231 |
| March 27, 2026 | 16.03 | 16.01 | 16.01 | 16.2 | 15.95 | 18,803 |
| March 26, 2026 | 16.01 | 16.08 | 16.08 | 16.2 | 16 | 10,336 |
| March 25, 2026 | 16.19 | 16.15 | 16.15 | 16.25 | 16.15 | 14,270 |
| March 24, 2026 | 16.16 | 16.1 | 16.1 | 16.28 | 16.01 | 9,501 |
| March 23, 2026 | 16.2 | 16.21 | 16.21 | 16.26 | 16.07 | 7,476 |
| March 20, 2026 | 16.23 | 16.03 | 16.03 | 16.25 | 16 | 10,311 |
| March 19, 2026 | 16.1 | 16.1 | 16.1 | 16.23 | 15.9 | 4,141 |
| March 18, 2026 | 16.08 | 15.93 | 15.93 | 16.15 | 15.93 | 2,099 |
| March 17, 2026 | 16.13 | 16.02 | 16.02 | 16.36 | 16.02 | 8,320 |
| March 16, 2026 | 16.07 | 16.11 | 16.11 | 16.29 | 16.05 | 3,173 |
| March 13, 2026 | 16.1 | 16.05 | 16.05 | 16.18 | 16.01 | 5,565 |
| March 12, 2026 | 15.91 | 16.01 | 16.01 | 16.01 | 15.91 | 6,343 |
| March 11, 2026 | 16.08 | 15.92 | 15.92 | 16.08 | 15.75 | 6,214 |
| March 10, 2026 | 16.01 | 15.91 | 15.91 | 16.29 | 15.91 | 5,726 |
| March 09, 2026 | 16 | 16.03 | 16.03 | 16.15 | 15.88 | 4,839 |
| March 06, 2026 | 16.15 | 16.17 | 16.17 | 16.23 | 16 | 4,800 |
| March 05, 2026 | 16.08 | 16.12 | 16.12 | 16.26 | 16.05 | 7,100 |
| March 04, 2026 | 16.05 | 16.21 | 16.21 | 16.24 | 16.05 | 12,886 |
| March 03, 2026 | 15.73 | 15.93 | 15.93 | 16.08 | 15.69 | 9,238 |
| March 02, 2026 | 15.87 | 16.01 | 16.01 | 16.19 | 15.76 | 20,702 |
| February 27, 2026 | 16.18 | 16 | 16 | 16.18 | 15.98 | 5,700 |
| February 26, 2026 | 16.21 | 16.09 | 16.09 | 16.21 | 16.09 | 3,800 |
| February 25, 2026 | 16 | 16.21 | 16.21 | 16.25 | 16 | 7,500 |
| February 24, 2026 | 16.1 | 16.04 | 16.04 | 16.24 | 16.01 | 3,724 |
| February 23, 2026 | 16 | 16.06 | 16.06 | 16.36 | 16 | 4,806 |
| 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 |