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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	16.4	16.44	16.44	16.5	16.3	5,999
December 19, 2024	16.65	16.41	16.41	16.65	16.33	4,200
December 18, 2024	16.37	16.31	16.31	16.7	16.31	36,300
December 17, 2024	16.35	16.5	16.5	16.51	16.35	5,200
December 16, 2024	16.34	16.48	16.48	16.5	16.34	2,800
December 13, 2024	16.21	16.31	16.31	16.34	16.16	13,212
December 12, 2024	15.93	16.38	16.38	16.39	15.93	9,100
December 11, 2024	15.98	15.97	15.97	16.18	15.97	3,100
December 10, 2024	16.03	16	16	16.11	15.91	10,909
December 09, 2024	16.06	16.16	16.16	16.3	16	6,631
December 06, 2024	16.36	16.12	16.12	16.38	16.1	3,807
December 05, 2024	16.34	16.21	16.21	16.45	16.07	9,600
December 04, 2024	16.45	16.26	16.26	16.45	16.15	10,512
December 03, 2024	16.35	16.35	16.35	16.35	16.35	1,020
December 02, 2024	16.04	16.39	16.39	16.45	16.01	26,502
November 29, 2024	16.21	16.22	16.22	16.23	16.09	3,500
November 27, 2024	16.1	15.95	15.95	16.14	15.95	1,900
November 26, 2024	15.9	16.02	16.02	16.02	15.9	1,800
November 25, 2024	15.9	15.9	15.9	16.24	15.89	17,219
November 22, 2024	15.85	15.72	15.72	15.9	15.55	10,779
November 21, 2024	15.9	15.86	15.86	15.9	15.68	1,826
November 20, 2024	15.68	15.78	15.78	15.84	15.62	8,429
November 19, 2024	15.56	15.77	15.77	15.77	15.56	3,638
November 18, 2024	15.65	15.65	15.65	15.86	15.65	18,700
November 15, 2024	15.68	15.9	15.9	15.9	15.68	801
November 14, 2024	15.57	15.85	15.85	15.85	15.57	3,003
November 13, 2024	16.24	15.89	15.75	16.24	15.82	10,700
November 12, 2024	15.58	15.8	15.66	15.93	15.58	12,600
November 11, 2024	15.81	15.71	15.57	15.95	15.65	7,901
November 08, 2024	15.93	15.81	15.81	15.93	15.75	1,602
November 07, 2024	15.5	15.56	15.56	15.8	15.5	7,600
November 06, 2024	15.5	15.75	15.75	15.9	15.2	22,246
November 05, 2024	15.43	15.35	15.35	16	15.35	5,278
November 04, 2024	15.5	15.43	15.43	15.5	15.32	10,300
November 01, 2024	15.6	15.45	15.45	15.6	15.45	1,511
October 31, 2024	15.91	15.57	15.57	15.91	15.54	10,100
October 30, 2024	15.46	15.85	15.85	15.85	15.46	6,700
October 29, 2024	15.48	15.46	15.46	15.52	15.45	2,218
October 28, 2024	15.6	15.51	15.51	15.7	15.51	7,830
October 25, 2024	15.6	15.5	15.5	15.6	15.5	1,600
October 24, 2024	15.31	15.6	15.6	15.63	15.31	8,405
October 23, 2024	15.06	15.55	15.55	15.55	15.06	11,410
October 22, 2024	14.57	15.11	15.11	15.4	14.53	12,900
October 21, 2024	15.01	14.92	14.92	15.01	14.86	1,120
October 18, 2024	15.3	15.34	15.34	15.4	14.9	1,775
October 17, 2024	14.82	15.17	15.17	15.47	14.74	10,400
October 16, 2024	14.21	14.9	14.9	14.9	14.21	44,300
October 15, 2024	14.35	14.3	14.3	14.5	14.27	9,300
October 14, 2024	14.41	14.55	14.55	14.55	14.41	700
October 11, 2024	14.33	14.56	14.56	14.69	14.33	3,600
October 10, 2024	14.3	14.5	14.5	14.55	14.3	2,600
October 09, 2024	14.48	14.47	14.47	14.5	14.27	8,300
October 08, 2024	14.53	14.51	14.51	14.53	14.51	800
October 07, 2024	14.4	14.51	14.51	14.51	14.4	1,100
October 04, 2024	14.3	14.56	14.56	14.56	14.3	1,172
October 03, 2024	14.43	14.35	14.35	14.43	14.27	3,500
October 02, 2024	14.27	14.3	14.3	14.31	14.27	1,500
October 01, 2024	14.35	14.35	14.35	14.35	14.35	300
September 30, 2024	14.4	14.35	14.35	14.58	14.35	12,628
September 27, 2024	14.33	14.39	14.39	14.39	14.31	983

Provident Financial Holdings, Inc. (PROV) NASDAQ