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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Provident Financial Holdings, Inc. (PROV) NASDAQ