Provident Financial Holdings, Inc. (PROV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.86 | 13.45 | 12.80 | 12.90 | 12.90 | 11,400 |
| 25 Apr 2024 | 13.00 | 13.00 | 12.93 | 12.93 | 12.93 | 1,100 |
| 24 Apr 2024 | 12.90 | 13.01 | 12.90 | 13.00 | 13.00 | 5,800 |
| 23 Apr 2024 | 13.45 | 13.45 | 12.94 | 12.99 | 12.99 | 5,400 |
| 22 Apr 2024 | 13.26 | 13.26 | 13.05 | 13.05 | 13.05 | 3,000 |
| 19 Apr 2024 | 13.29 | 13.39 | 13.29 | 13.38 | 13.38 | 2,000 |
| 18 Apr 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.44 | 1,900 |
| 17 Apr 2024 | 13.23 | 13.54 | 13.23 | 13.36 | 13.36 | 3,000 |
| 16 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 500 |
| 15 Apr 2024 | 13.48 | 13.48 | 13.45 | 13.45 | 13.45 | 1,100 |
| 12 Apr 2024 | 13.41 | 13.49 | 13.27 | 13.49 | 13.49 | 3,000 |
| 11 Apr 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | 1,900 |
| 10 Apr 2024 | 13.37 | 13.55 | 13.26 | 13.55 | 13.55 | 7,700 |
| 09 Apr 2024 | 13.56 | 13.88 | 13.56 | 13.57 | 13.57 | 1,700 |
| 08 Apr 2024 | 13.55 | 13.76 | 13.55 | 13.56 | 13.56 | 3,600 |
| 05 Apr 2024 | 13.56 | 14.19 | 13.32 | 13.85 | 13.85 | 4,300 |
| 04 Apr 2024 | 13.81 | 13.81 | 13.35 | 13.69 | 13.69 | 11,100 |
| 03 Apr 2024 | 13.46 | 13.70 | 13.46 | 13.69 | 13.69 | 3,500 |
| 02 Apr 2024 | 13.66 | 13.73 | 13.66 | 13.73 | 13.73 | 1,200 |
| 01 Apr 2024 | 13.78 | 13.79 | 13.61 | 13.61 | 13.61 | 4,400 |
| 28 Mar 2024 | 13.55 | 13.55 | 13.28 | 13.38 | 13.38 | 3,700 |
| 27 Mar 2024 | 13.85 | 13.85 | 13.44 | 13.50 | 13.50 | 7,500 |
| 26 Mar 2024 | 13.55 | 13.60 | 13.41 | 13.56 | 13.56 | 7,100 |
| 25 Mar 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 13.67 | 5,100 |
| 22 Mar 2024 | 13.61 | 13.79 | 13.61 | 13.79 | 13.79 | 600 |
| 21 Mar 2024 | 13.76 | 13.91 | 13.76 | 13.91 | 13.91 | 1,800 |
| 20 Mar 2024 | 13.67 | 14.20 | 13.58 | 14.20 | 14.20 | 3,600 |
| 19 Mar 2024 | 13.95 | 14.08 | 13.95 | 14.00 | 14.00 | 4,100 |
| 18 Mar 2024 | 13.82 | 14.08 | 13.77 | 13.94 | 13.94 | 7,000 |
| 15 Mar 2024 | 13.66 | 14.08 | 13.66 | 14.08 | 14.08 | 14,900 |
| 14 Mar 2024 | 13.97 | 13.97 | 13.75 | 13.77 | 13.77 | 3,700 |
| 13 Mar 2024 | 13.86 | 13.96 | 13.86 | 13.95 | 13.95 | 1,300 |
| 12 Mar 2024 | 14.00 | 14.02 | 13.97 | 13.97 | 13.97 | 11,600 |
| 11 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,600 |
| 08 Mar 2024 | 14.01 | 14.06 | 14.00 | 14.05 | 14.05 | 5,800 |
| 07 Mar 2024 | 14.32 | 14.32 | 14.00 | 14.07 | 14.07 | 3,600 |
| 06 Mar 2024 | 14.18 | 14.20 | 14.10 | 14.20 | 14.20 | 4,000 |
| 05 Mar 2024 | 14.18 | 14.19 | 14.09 | 14.09 | 14.09 | 3,200 |
| 04 Mar 2024 | 14.10 | 14.12 | 14.10 | 14.10 | 14.10 | 4,700 |
| 01 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.13 | 14.13 | 2,000 |
| 29 Feb 2024 | 14.04 | 14.18 | 14.03 | 14.18 | 14.18 | 2,000 |
| 28 Feb 2024 | 14.24 | 14.32 | 14.24 | 14.25 | 14.25 | 2,300 |
| 27 Feb 2024 | 14.02 | 14.14 | 14.02 | 14.14 | 14.14 | 500 |
| 26 Feb 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 700 |
| 23 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 800 |
| 22 Feb 2024 | 14.12 | 14.32 | 14.00 | 14.28 | 14.28 | 6,700 |
| 21 Feb 2024 | 14.19 | 14.25 | 14.11 | 14.21 | 14.21 | 7,800 |
| 20 Feb 2024 | 14.11 | 14.32 | 14.11 | 14.15 | 14.15 | 4,900 |
| 16 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 700 |
| 15 Feb 2024 | 14.62 | 14.89 | 14.30 | 14.43 | 14.43 | 8,200 |
| 14 Feb 2024 | 14.43 | 14.59 | 14.25 | 14.58 | 14.58 | 9,100 |
| 14 Feb 2024 | 0.14 Dividend | |||||
| 13 Feb 2024 | 14.25 | 14.59 | 14.25 | 14.59 | 14.45 | 3,600 |
| 12 Feb 2024 | 14.59 | 14.89 | 14.48 | 14.52 | 14.38 | 5,100 |
| 09 Feb 2024 | 14.49 | 14.76 | 14.26 | 14.49 | 14.35 | 1,100 |
| 08 Feb 2024 | 14.22 | 14.30 | 14.22 | 14.30 | 14.16 | 3,300 |
| 07 Feb 2024 | 14.50 | 14.50 | 14.00 | 14.26 | 14.12 | 10,900 |
| 06 Feb 2024 | 15.00 | 15.03 | 14.25 | 14.25 | 14.11 | 22,400 |
| 05 Feb 2024 | 15.15 | 15.16 | 15.00 | 15.15 | 15.00 | 5,700 |
| 02 Feb 2024 | 15.20 | 15.20 | 15.10 | 15.15 | 15.00 | 3,900 |
| 01 Feb 2024 | 15.28 | 15.28 | 15.10 | 15.10 | 14.96 | 700 |
| 31 Jan 2024 | 15.10 | 15.28 | 15.10 | 15.10 | 14.96 | 3,300 |
| 30 Jan 2024 | 15.17 | 15.40 | 15.16 | 15.16 | 15.01 | 4,700 |
| 29 Jan 2024 | 15.00 | 15.27 | 15.00 | 15.10 | 14.96 | 18,000 |
| 26 Jan 2024 | 14.50 | 14.79 | 14.26 | 14.79 | 14.65 | 4,700 |
| 25 Jan 2024 | 14.20 | 14.50 | 13.99 | 14.50 | 14.36 | 9,700 |
| 24 Jan 2024 | 14.07 | 14.08 | 13.85 | 13.87 | 13.74 | 3,900 |
| 23 Jan 2024 | 14.14 | 14.14 | 13.72 | 13.72 | 13.59 | 16,100 |
| 22 Jan 2024 | 13.73 | 14.00 | 13.73 | 13.95 | 13.82 | 3,400 |
| 19 Jan 2024 | 13.41 | 13.75 | 13.40 | 13.75 | 13.62 | 4,000 |
| 18 Jan 2024 | 13.32 | 13.45 | 13.15 | 13.27 | 13.14 | 4,400 |
| 17 Jan 2024 | 13.08 | 13.55 | 13.08 | 13.52 | 13.39 | 6,500 |
| 16 Jan 2024 | 13.25 | 13.45 | 13.15 | 13.24 | 13.11 | 5,400 |
| 12 Jan 2024 | 13.41 | 13.41 | 13.12 | 13.25 | 13.12 | 6,100 |
| 11 Jan 2024 | 12.93 | 13.40 | 12.85 | 13.20 | 13.07 | 22,600 |
| 10 Jan 2024 | 12.88 | 12.99 | 12.77 | 12.91 | 12.79 | 5,000 |
| 09 Jan 2024 | 12.65 | 12.81 | 12.65 | 12.77 | 12.65 | 2,800 |
| 08 Jan 2024 | 12.81 | 12.91 | 12.81 | 12.88 | 12.76 | 4,000 |
| 05 Jan 2024 | 12.99 | 12.99 | 12.74 | 12.76 | 12.64 | 10,200 |
| 04 Jan 2024 | 12.96 | 13.00 | 12.80 | 13.00 | 12.88 | 9,900 |
| 03 Jan 2024 | 12.80 | 12.92 | 12.60 | 12.85 | 12.73 | 7,200 |
| 02 Jan 2024 | 12.76 | 12.81 | 12.76 | 12.81 | 12.69 | 1,600 |
| 29 Dec 2023 | 13.00 | 13.00 | 12.61 | 12.61 | 12.49 | 7,400 |
| 28 Dec 2023 | 12.77 | 12.80 | 12.61 | 12.67 | 12.55 | 5,000 |
| 27 Dec 2023 | 12.51 | 13.00 | 12.51 | 12.99 | 12.87 | 6,900 |
| 26 Dec 2023 | 12.82 | 13.00 | 12.42 | 12.57 | 12.45 | 19,100 |
| 22 Dec 2023 | 12.20 | 13.00 | 12.20 | 12.89 | 12.77 | 47,500 |
| 21 Dec 2023 | 12.01 | 12.22 | 12.01 | 12.10 | 11.98 | 5,300 |
| 20 Dec 2023 | 11.82 | 12.23 | 11.82 | 12.07 | 11.95 | 7,400 |
| 19 Dec 2023 | 12.00 | 12.06 | 11.99 | 12.00 | 11.88 | 23,900 |
| 18 Dec 2023 | 12.14 | 12.14 | 12.00 | 12.00 | 11.88 | 5,200 |
| 15 Dec 2023 | 12.00 | 12.17 | 12.00 | 12.00 | 11.88 | 11,800 |
| 14 Dec 2023 | 11.95 | 12.31 | 11.75 | 12.09 | 11.97 | 11,000 |
| 13 Dec 2023 | 11.32 | 11.68 | 11.30 | 11.64 | 11.53 | 16,800 |
| 12 Dec 2023 | 11.51 | 11.87 | 11.30 | 11.30 | 11.19 | 7,200 |
| 11 Dec 2023 | 11.78 | 11.89 | 11.50 | 11.75 | 11.64 | 12,600 |
| 08 Dec 2023 | 11.41 | 11.85 | 11.40 | 11.85 | 11.74 | 13,600 |
| 07 Dec 2023 | 11.39 | 11.63 | 11.39 | 11.60 | 11.49 | 7,300 |
| 06 Dec 2023 | 11.32 | 11.50 | 11.26 | 11.26 | 11.15 | 12,300 |
| 05 Dec 2023 | 11.98 | 11.98 | 11.30 | 11.30 | 11.19 | 4,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.