NASDAQ : PROV
Provident Financial Holdings, Inc. — Price history
Financials · Banks - Regional · United States
Last price 18.17 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 113.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Provident Financial Holdings, Inc. (PROV) closed at 18.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.18 | 18.18 | 18.15 | 18.17 | 124 | +0.00% |
| 2026-10-30 | 18.2 | 18.2 | 18.105 | 18.17 | 8,192 | -0.16% |
| 2026-10-29 | 18.2 | 18.21 | 18.16 | 18.2 | 7,623 | +0.00% |
| 2026-10-28 | 18.2 | 18.2 | 18.15 | 18.2 | 23,081 | +0.00% |
| 2026-10-27 | 18.2 | 18.2 | 18.005 | 18.2 | 12,767 | +0.22% |
| 2026-10-26 | 18.2 | 18.2 | 18.16 | 18.16 | 13,995 | -0.22% |
| 2026-10-23 | 18.2 | 18.2 | 18.15 | 18.2 | 7,289 | +0.05% |
| 2026-10-22 | 18.25 | 18.25 | 18.15 | 18.19 | 22,707 | -0.05% |
| 2026-10-21 | 18.19 | 18.2 | 18.105 | 18.2 | 6,400 | +0.33% |
| 2026-10-20 | 18.19 | 18.2 | 18.13 | 18.14 | 21,950 | +0.14% |
| 2026-10-19 | 18.21 | 18.23 | 18.1 | 18.115 | 7,191 | -0.19% |
| 2026-10-16 | 18.2 | 18.26 | 18.05 | 18.15 | 7,830 | +0.22% |
| 2026-10-15 | 18.152 | 18.2 | 18.1 | 18.11 | 9,098 | -0.22% |
| 2026-10-14 | 18.1 | 18.18 | 18.09 | 18.15 | 30,485 | +0.28% |
| 2026-10-13 | 18.2 | 18.2 | 18.1 | 18.1 | 7,741 | -0.28% |
| 2026-10-12 | 18.37 | 18.37 | 18.08 | 18.15 | 16,029 | -0.60% |
| 2026-10-09 | 18.5 | 18.5 | 18.25 | 18.26 | 9,937 | -1.19% |
| 2026-10-08 | 18.4 | 18.5 | 18.15 | 18.48 | 21,232 | +0.90% |
| 2026-10-07 | 18.4 | 18.4 | 18.15 | 18.315 | 12,768 | -0.25% |
| 2026-10-06 | 18.3 | 18.79 | 18.3 | 18.36 | 31,952 | +0.71% |
| 2026-10-05 | 18.4 | 18.49 | 18.205 | 18.23 | 11,856 | -0.44% |
| 2026-10-02 | 18.31 | 18.5 | 18.31 | 18.31 | 12,725 | +0.33% |
| 2026-10-01 | 18.07 | 18.4 | 18.07 | 18.25 | 18,485 | +1.28% |
| 2026-09-30 | 18.37 | 18.45 | 18.02 | 18.02 | 4,558 | -1.56% |
| 2026-09-29 | 18.32 | 18.36 | 18.16 | 18.305 | 6,227 | +0.19% |
| 2026-09-28 | 18.49 | 18.49 | 18.27 | 18.27 | 8,919 | -0.81% |
| 2026-09-25 | 18.49 | 18.51 | 18.41 | 18.42 | 16,128 | +0.27% |
| 2026-09-24 | 18.44 | 18.55 | 18.21 | 18.37 | 21,086 | +0.05% |
| 2026-09-23 | 18.67 | 18.75 | 18.35 | 18.36 | 11,885 | -1.13% |
| 2026-09-22 | 18.69 | 18.74 | 18.52 | 18.57 | 6,004 | -0.27% |
| 2026-09-21 | 18.69 | 18.75 | 18.38 | 18.62 | 17,252 | +0.05% |
| 2026-09-18 | 18.65 | 18.65 | 18.6 | 18.61 | 13,442 | +0.00% |
| 2026-09-17 | 18.95 | 18.95 | 18.5 | 18.61 | 17,983 | +0.59% |
| 2026-09-16 | 18.68 | 18.744 | 18.47 | 18.5 | 23,472 | -0.64% |
| 2026-09-15 | 18.75 | 18.75 | 18.62 | 18.62 | 7,673 | -0.35% |
| 2026-09-14 | 18.75 | 18.75 | 18.61 | 18.685 | 20,209 | +0.30% |
| 2026-09-11 | 18.75 | 18.8 | 18.62 | 18.63 | 16,781 | -0.43% |
| 2026-09-10 | 18.68 | 18.75 | 18.655 | 18.71 | 25,099 | +0.11% |
| 2026-09-09 | 18.66 | 18.87 | 18.56 | 18.69 | 24,041 | +0.21% |
| 2026-09-08 | 18.79 | 18.8 | 18.65 | 18.65 | 22,988 | -0.27% |
| 2026-09-04 | 18.63 | 18.99 | 18.62 | 18.7 | 30,560 | +0.92% |
| 2026-09-03 | 18.4 | 18.61 | 18.35 | 18.53 | 45,836 | +1.09% |
| 2026-09-02 | 18.31 | 18.5 | 18.07 | 18.33 | 21,733 | +0.11% |
| 2026-09-01 | 18.345 | 18.35 | 18.09 | 18.31 | 11,738 | +0.00% |
| 2026-08-31 | 18.35 | 18.74 | 18.3 | 18.31 | 14,827 | -0.22% |
| 2026-08-28 | 18.39 | 18.39 | 18.25 | 18.35 | 17,336 | +0.16% |
| 2026-08-27 | 18.41 | 18.535 | 18.22 | 18.32 | 9,518 | -0.11% |
| 2026-08-26 | 18.35 | 18.35 | 18.31 | 18.34 | 10,516 | +0.19% |
| 2026-08-25 | 18.35 | 18.5 | 18.252 | 18.305 | 14,248 | +0.25% |
| 2026-08-24 | 18.14 | 18.48 | 18.1 | 18.26 | 34,025 | +1.56% |
| 2026-08-21 | 18.01 | 18.12 | 17.895 | 17.98 | 6,600 | +0.45% |
| 2026-08-20 | 17.98 | 18.22 | 17.875 | 17.9 | 13,069 | +0.17% |
| 2026-08-19 | 18.03 | 18.1 | 17.87 | 17.87 | 7,737 | -0.22% |
| 2026-08-18 | 18.03 | 18.1 | 17.91 | 17.91 | 8,388 | -0.22% |
| 2026-08-17 | 18 | 18.1 | 17.9 | 17.95 | 46,326 | -0.17% |
| 2026-08-14 | 18.02 | 18.13 | 17.9 | 17.98 | 6,423 | -0.17% |
| 2026-08-13 | 18.047 | 18.17 | 17.8 | 18.01 | 17,023 | +0.73% |
| 2026-08-12 | 18.03 | 18.1 | 17.95 | 18.02 | 9,601 | +0.39% |
| 2026-08-11 | 18.18 | 18.47 | 17.79 | 17.95 | 6,192 | -0.61% |
| 2026-08-10 | 18.02 | 18.421 | 18.02 | 18.06 | 5,787 | +0.75% |
| 2026-08-07 | 18.2 | 18.2 | 17.495 | 17.925 | 14,848 | -0.75% |
| 2026-08-06 | 18.17 | 18.35 | 18 | 18.06 | 8,981 | +0.17% |
| 2026-08-05 | 18.05 | 18.34 | 17.905 | 18.03 | 11,467 | +0.50% |
| 2026-08-04 | 18.14 | 18.19 | 17.9 | 17.94 | 15,990 | +0.22% |
| 2026-08-03 | 17.91 | 18.18 | 17.9 | 17.9 | 7,972 | +0.79% |
| 2026-07-31 | 17.86 | 17.94 | 17.75 | 17.76 | 4,648 | +0.00% |
| 2026-07-30 | 17.87 | 17.95 | 17.73 | 17.76 | 8,306 | -0.11% |
| 2026-07-29 | 17.75 | 17.95 | 17.75 | 17.78 | 5,725 | +1.02% |
| 2026-07-28 | 17.48 | 18 | 17.4 | 17.6 | 15,105 | +1.97% |
| 2026-07-27 | 17.37 | 17.4 | 17.26 | 17.26 | 6,774 | +0.23% |
| 2026-07-24 | 17.25 | 17.3 | 17.21 | 17.22 | 4,907 | +0.06% |
| 2026-07-23 | 17.2 | 17.35 | 17.1 | 17.21 | 3,804 | +0.00% |
| 2026-07-22 | 17.23 | 17.28 | 17.05 | 17.21 | 3,683 | +0.58% |
| 2026-07-21 | 17.1 | 17.303 | 17.1 | 17.11 | 2,894 | +0.71% |
| 2026-07-20 | 17.25 | 17.25 | 16.99 | 16.99 | 3,599 | -1.28% |
| 2026-07-17 | 17.3 | 17.3 | 17.21 | 17.21 | 1,563 | +0.06% |
| 2026-07-16 | 17.2 | 17.34 | 17.16 | 17.2 | 3,199 | +0.26% |
| 2026-07-15 | 17.27 | 17.32 | 17.085 | 17.155 | 8,026 | -0.15% |
| 2026-07-14 | 17.2 | 17.38 | 17.16 | 17.18 | 5,310 | +0.35% |
| 2026-07-13 | 17.3 | 17.34 | 17.12 | 17.12 | 6,838 | -0.75% |
| 2026-07-10 | 17.3 | 17.3 | 17.25 | 17.25 | 1,897 | +0.23% |
| 2026-07-09 | 17.2 | 17.25 | 17.2 | 17.21 | 7,211 | +0.17% |
| 2026-07-08 | 17.1 | 17.19 | 17.05 | 17.18 | 2,081 | +0.41% |
| 2026-07-07 | 17.23 | 17.24 | 17.1 | 17.11 | 2,996 | +0.00% |
| 2026-07-06 | 17.27 | 17.38 | 17.11 | 17.11 | 4,272 | -0.58% |
| 2026-07-02 | 17.39 | 17.39 | 17.2 | 17.21 | 2,151 | -0.12% |
| 2026-07-01 | 17.27 | 17.27 | 17.21 | 17.23 | 3,465 | +0.17% |
| 2026-06-30 | 17.25 | 17.325 | 17.2 | 17.2 | 4,680 | -0.06% |
| 2026-06-29 | 17.29 | 17.29 | 17.15 | 17.21 | 4,577 | +0.06% |
| 2026-06-26 | 17.25 | 17.25 | 17.17 | 17.2 | 12,741 | +0.17% |
| 2026-06-25 | 17.24 | 17.25 | 17.12 | 17.17 | 2,696 | +0.29% |
| 2026-06-24 | 17.21 | 17.21 | 17.1 | 17.12 | 3,182 | +0.06% |
| 2026-06-23 | 17 | 17.11 | 16.915 | 17.11 | 3,970 | +1.12% |
| 2026-06-22 | 17 | 17.17 | 16.84 | 16.92 | 4,443 | +0.48% |
| 2026-06-18 | 17.09 | 17.25 | 16.84 | 16.84 | 10,988 | -1.46% |
| 2026-06-17 | 17.12 | 17.15 | 17.05 | 17.09 | 4,761 | +0.41% |
| 2026-06-16 | 17.15 | 17.15 | 17.02 | 17.02 | 4,061 | +0.06% |
| 2026-06-15 | 17.24 | 17.34 | 17.01 | 17.01 | 7,683 | -0.58% |
| 2026-06-12 | 17.1 | 17.23 | 17.1 | 17.11 | 5,423 | +0.82% |
| 2026-06-11 | 17.24 | 17.24 | 16.935 | 16.97 | 6,402 | -0.53% |
| 2026-06-10 | 17.2 | 17.2 | 16.99 | 17.06 | 9,786 | +0.00% |
| 2026-06-09 | 16.9 | 17.36 | 16.9 | 17.06 | 8,445 | +1.61% |
| 2026-06-08 | 16.99 | 17.21 | 16.78 | 16.79 | 12,311 | -0.77% |
| 2026-06-05 | 16.44 | 17.15 | 16.44 | 16.92 | 12,891 | +0.00% |
| 2026-06-04 | 17 | 17.22 | 16.92 | 16.92 | 12,686 | +0.12% |
| 2026-06-03 | 17 | 17 | 16.86 | 16.9 | 6,244 | -0.06% |
| 2026-06-02 | 17 | 17.25 | 16.9 | 16.91 | 12,198 | -0.24% |
| 2026-06-01 | 17.07 | 17.07 | 16.86 | 16.95 | 9,990 | +0.00% |
| 2026-05-29 | 17.15 | 17.25 | 16.86 | 16.95 | 11,522 | -0.94% |
| 2026-05-28 | 17.31 | 17.31 | 17.11 | 17.11 | 8,273 | -0.81% |
| 2026-05-27 | 17.25 | 17.25 | 17.19 | 17.25 | 1,303 | +0.29% |
| 2026-05-26 | 17.32 | 17.39 | 17.2 | 17.2 | 6,440 | -0.17% |
| 2026-05-22 | 17.32 | 17.35 | 17.22 | 17.23 | 4,120 | +0.06% |
| 2026-05-21 | 17.15 | 17.28 | 17.11 | 17.22 | 7,901 | +0.64% |
| 2026-05-20 | 17.12 | 17.37 | 17.01 | 17.11 | 8,421 | +0.65% |
| 2026-05-19 | 17.01 | 17.1 | 17 | 17 | 2,370 | +0.18% |
| 2026-05-18 | 17.1 | 17.15 | 16.97 | 16.97 | 4,106 | -0.24% |
| 2026-05-15 | 16.91 | 17.119 | 16.91 | 17.01 | 3,300 | +0.06% |
| 2026-05-14 | 17.09 | 17.15 | 16.99 | 17 | 9,375 | +0.83% |
| 2026-05-13 | 17.06 | 17.1 | 16.96 | 17 | 15,115 | +0.00% |