Provident Financial Holdings, Inc. (PROV) NASDAQ

15.71

+0.02(+0.13%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202515.6115.6915.6915.815.511,700
October 16, 202515.715.6115.6115.715.457,100
October 15, 202515.8115.8415.8415.8415.64,808
October 14, 202515.5715.815.815.915.5726,529
October 13, 202515.8515.7315.7315.9515.734,013
October 10, 202515.8515.7815.7815.8515.713,700
October 09, 202515.8515.7715.7715.8515.759,300
October 08, 202515.8215.8515.8515.915.823,922
October 07, 202515.8115.8515.8515.9515.8110,500
October 06, 202515.9315.8515.8515.9515.5917,613
October 03, 202515.8115.8315.8315.8315.786,004
October 02, 202515.6415.7615.7615.8915.6415,008
October 01, 202515.615.615.615.615.61,144
September 30, 202515.715.7515.7515.8915.466,400
September 29, 20251615.7615.761615.711,700
September 26, 202515.92161616.0215.8229,348
September 25, 202515.6215.7615.7615.9315.625,837
September 24, 202515.7415.8515.8515.9615.748,600
September 23, 202515.7515.7415.7415.7515.732,000
September 22, 202515.5515.615.615.7915.552,612
September 19, 202515.815.7515.7515.8315.6413,500
September 18, 202515.715.7115.7115.7115.5813,000
September 17, 202515.5815.5615.5615.9515.4726,000
September 16, 202515.515.5615.5615.5715.461,827
September 15, 202515.5715.5515.5515.6515.511,010
September 12, 202515.7515.5915.5915.7515.5111,200
September 11, 202515.415.5615.5615.7915.44,725
September 10, 202515.5115.4515.4515.5115.353,300
September 09, 202515.615.4515.4515.615.452,000
September 08, 202515.5115.5515.5515.615.41,202
September 05, 202515.5215.515.515.5215.58,523
September 04, 202515.515.615.615.6415.377,914
September 03, 202515.4315.4215.4215.6315.354,700
September 02, 202515.4515.5115.5115.615.443,611
August 29, 202515.415.5115.5115.5215.44,600
August 28, 202515.3115.3715.3715.3715.266,017
August 27, 202515.5315.3715.3715.5515.3716,704
August 26, 202515.415.3515.3515.5115.353,528
August 25, 202515.1615.2715.2715.5315.155,406
August 22, 202515.215.315.315.615.116,042
August 21, 202515.3615.115.115.3615.18,122
August 20, 202515.2615.3815.3815.4515.186,613
August 19, 202515.2715.3115.4515.4515.263,703
August 18, 202515.3315.2615.2615.3515.262,520
August 15, 202515.5715.315.315.5715.265,600
August 14, 202515.3515.5615.5615.5615.34,000
August 13, 202515.4515.4515.3115.4515.45400
August 12, 202515.3515.415.2615.615.358,308
August 11, 202515.315.2615.1215.315.26600
August 08, 202515.0215.2615.1215.4515.021,500
August 07, 202515.2415.2115.0715.2415.212,217
August 06, 202515.3715.2115.0715.3715.23,506
August 05, 202515.2515.3515.2115.3915.26,122
August 04, 202515.4515.2815.2815.4514.9910,118
August 01, 202515.2915.3215.3215.3215.015,240
July 31, 202515.0515.3315.3315.4815.055,596
July 30, 202515.1815.1815.1815.1815.01917
July 29, 202515.1615.1615.1615.1615.16800
July 28, 202515.0115.1915.1915.4915.012,431
July 25, 202515.515.4915.4915.5115.212,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved