Provident Financial Holdings, Inc. (PROV)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 13.02 | 14.00 | 13.02 | 13.05 | 13.05 | 7,500 |
| 25 Jul 2024 | 13.40 | 13.52 | 13.01 | 13.32 | 13.32 | 5,300 |
| 24 Jul 2024 | 13.48 | 13.61 | 13.02 | 13.29 | 13.29 | 3,900 |
| 23 Jul 2024 | 12.96 | 13.99 | 12.96 | 13.60 | 13.60 | 6,500 |
| 22 Jul 2024 | 12.87 | 13.34 | 12.81 | 13.34 | 13.34 | 7,800 |
| 19 Jul 2024 | 12.59 | 12.90 | 12.51 | 12.82 | 12.82 | 11,400 |
| 18 Jul 2024 | 12.41 | 12.70 | 12.41 | 12.59 | 12.59 | 7,500 |
| 17 Jul 2024 | 12.70 | 12.81 | 12.50 | 12.78 | 12.78 | 10,700 |
| 16 Jul 2024 | 12.99 | 12.99 | 12.58 | 12.73 | 12.73 | 7,500 |
| 15 Jul 2024 | 12.62 | 13.00 | 12.53 | 12.53 | 12.53 | 37,000 |
| 12 Jul 2024 | 12.17 | 12.51 | 12.15 | 12.51 | 12.51 | 7,200 |
| 11 Jul 2024 | 12.29 | 12.29 | 12.25 | 12.26 | 12.26 | 7,500 |
| 10 Jul 2024 | 12.10 | 12.25 | 12.01 | 12.25 | 12.25 | 5,000 |
| 09 Jul 2024 | 12.39 | 12.44 | 12.05 | 12.16 | 12.16 | 17,600 |
| 08 Jul 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 700 |
| 05 Jul 2024 | 12.20 | 12.49 | 12.20 | 12.33 | 12.33 | 1,400 |
| 03 Jul 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 02 Jul 2024 | 12.21 | 12.25 | 12.18 | 12.20 | 12.20 | 5,100 |
| 01 Jul 2024 | 12.30 | 12.30 | 12.29 | 12.29 | 12.29 | 400 |
| 28 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,700 |
| 27 Jun 2024 | 12.53 | 12.54 | 12.53 | 12.54 | 12.54 | 1,200 |
| 26 Jun 2024 | 12.20 | 12.22 | 12.20 | 12.22 | 12.22 | 1,500 |
| 25 Jun 2024 | 12.25 | 12.45 | 12.20 | 12.20 | 12.20 | 2,200 |
| 24 Jun 2024 | 12.25 | 12.40 | 12.10 | 12.40 | 12.40 | 13,600 |
| 21 Jun 2024 | 12.42 | 12.65 | 12.42 | 12.65 | 12.65 | 7,800 |
| 20 Jun 2024 | 12.29 | 12.49 | 12.29 | 12.49 | 12.49 | 600 |
| 18 Jun 2024 | 12.36 | 12.47 | 12.36 | 12.36 | 12.36 | 2,600 |
| 17 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 600 |
| 14 Jun 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1,000 |
| 13 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 300 |
| 12 Jun 2024 | 12.51 | 12.77 | 12.51 | 12.51 | 12.51 | 6,200 |
| 11 Jun 2024 | 12.60 | 12.75 | 12.55 | 12.75 | 12.75 | 5,100 |
| 10 Jun 2024 | 12.55 | 12.61 | 12.55 | 12.61 | 12.61 | 1,000 |
| 07 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 300 |
| 06 Jun 2024 | 12.65 | 12.90 | 12.65 | 12.80 | 12.80 | 10,400 |
| 05 Jun 2024 | 12.45 | 12.65 | 12.43 | 12.65 | 12.65 | 4,500 |
| 04 Jun 2024 | 12.57 | 12.65 | 12.55 | 12.58 | 12.58 | 8,200 |
| 03 Jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 300 |
| 31 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 900 |
| 30 May 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 700 |
| 29 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 300 |
| 28 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 300 |
| 24 May 2024 | 12.49 | 12.87 | 12.49 | 12.74 | 12.74 | 600 |
| 23 May 2024 | 12.52 | 12.90 | 12.44 | 12.58 | 12.58 | 4,200 |
| 22 May 2024 | 12.35 | 12.66 | 12.35 | 12.60 | 12.60 | 9,000 |
| 21 May 2024 | 12.90 | 12.90 | 12.52 | 12.52 | 12.52 | 1,900 |
| 20 May 2024 | 12.54 | 12.68 | 12.54 | 12.59 | 12.59 | 3,000 |
| 17 May 2024 | 12.52 | 12.58 | 12.33 | 12.54 | 12.54 | 3,300 |
| 16 May 2024 | 12.37 | 12.56 | 12.37 | 12.55 | 12.55 | 15,500 |
| 15 May 2024 | 12.01 | 12.73 | 12.01 | 12.50 | 12.50 | 10,700 |
| 15 May 2024 | 0.14 Dividend | |||||
| 14 May 2024 | 12.71 | 12.71 | 12.31 | 12.50 | 12.36 | 7,200 |
| 13 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.55 | 600 |
| 10 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.64 | 3,700 |
| 09 May 2024 | 12.71 | 12.97 | 12.71 | 12.97 | 12.82 | 4,100 |
| 08 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.50 | 300 |
| 07 May 2024 | 12.62 | 12.65 | 12.50 | 12.50 | 12.36 | 4,000 |
| 06 May 2024 | 12.84 | 12.85 | 12.51 | 12.55 | 12.41 | 7,100 |
| 03 May 2024 | 12.95 | 13.02 | 12.72 | 12.85 | 12.71 | 4,200 |
| 02 May 2024 | 12.54 | 13.00 | 12.54 | 12.85 | 12.71 | 3,000 |
| 01 May 2024 | 12.44 | 13.00 | 12.44 | 12.56 | 12.42 | 4,200 |
| 30 Apr 2024 | 12.64 | 12.99 | 12.64 | 12.94 | 12.80 | 2,400 |
| 29 Apr 2024 | 13.01 | 13.01 | 12.36 | 12.38 | 12.24 | 17,900 |
| 26 Apr 2024 | 12.86 | 13.45 | 12.80 | 12.90 | 12.76 | 11,400 |
| 25 Apr 2024 | 13.00 | 13.00 | 12.93 | 12.93 | 12.79 | 1,100 |
| 24 Apr 2024 | 12.90 | 13.01 | 12.90 | 13.00 | 12.85 | 5,800 |
| 23 Apr 2024 | 13.45 | 13.45 | 12.94 | 12.99 | 12.84 | 5,400 |
| 22 Apr 2024 | 13.26 | 13.26 | 13.05 | 13.05 | 12.90 | 3,000 |
| 19 Apr 2024 | 13.29 | 13.39 | 13.29 | 13.38 | 13.23 | 2,000 |
| 18 Apr 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.29 | 1,900 |
| 17 Apr 2024 | 13.23 | 13.54 | 13.23 | 13.36 | 13.21 | 3,000 |
| 16 Apr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.24 | 500 |
| 15 Apr 2024 | 13.48 | 13.48 | 13.45 | 13.45 | 13.30 | 1,100 |
| 12 Apr 2024 | 13.41 | 13.49 | 13.27 | 13.49 | 13.34 | 3,000 |
| 11 Apr 2024 | 13.33 | 13.55 | 13.33 | 13.55 | 13.40 | 1,900 |
| 10 Apr 2024 | 13.37 | 13.55 | 13.26 | 13.55 | 13.40 | 7,700 |
| 09 Apr 2024 | 13.56 | 13.88 | 13.56 | 13.57 | 13.42 | 1,700 |
| 08 Apr 2024 | 13.55 | 13.76 | 13.55 | 13.56 | 13.41 | 3,600 |
| 05 Apr 2024 | 13.56 | 14.19 | 13.32 | 13.85 | 13.69 | 4,300 |
| 04 Apr 2024 | 13.81 | 13.81 | 13.35 | 13.69 | 13.54 | 11,100 |
| 03 Apr 2024 | 13.46 | 13.70 | 13.46 | 13.69 | 13.54 | 3,500 |
| 02 Apr 2024 | 13.66 | 13.73 | 13.66 | 13.73 | 13.58 | 1,200 |
| 01 Apr 2024 | 13.78 | 13.79 | 13.61 | 13.61 | 13.46 | 4,400 |
| 28 Mar 2024 | 13.55 | 13.55 | 13.28 | 13.38 | 13.23 | 3,700 |
| 27 Mar 2024 | 13.85 | 13.85 | 13.44 | 13.50 | 13.35 | 7,500 |
| 26 Mar 2024 | 13.55 | 13.60 | 13.41 | 13.56 | 13.41 | 7,100 |
| 25 Mar 2024 | 13.61 | 13.80 | 13.45 | 13.67 | 13.52 | 5,100 |
| 22 Mar 2024 | 13.61 | 13.79 | 13.61 | 13.79 | 13.64 | 600 |
| 21 Mar 2024 | 13.76 | 13.91 | 13.76 | 13.91 | 13.75 | 1,800 |
| 20 Mar 2024 | 13.67 | 14.20 | 13.58 | 14.20 | 14.04 | 3,600 |
| 19 Mar 2024 | 13.95 | 14.08 | 13.95 | 14.00 | 13.84 | 4,100 |
| 18 Mar 2024 | 13.82 | 14.08 | 13.77 | 13.94 | 13.78 | 7,000 |
| 15 Mar 2024 | 13.66 | 14.08 | 13.66 | 14.08 | 13.92 | 14,900 |
| 14 Mar 2024 | 13.97 | 13.97 | 13.75 | 13.77 | 13.62 | 3,700 |
| 13 Mar 2024 | 13.86 | 13.96 | 13.86 | 13.95 | 13.79 | 1,300 |
| 12 Mar 2024 | 14.00 | 14.02 | 13.97 | 13.97 | 13.81 | 11,600 |
| 11 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 1,600 |
| 08 Mar 2024 | 14.01 | 14.06 | 14.00 | 14.05 | 13.89 | 5,800 |
| 07 Mar 2024 | 14.32 | 14.32 | 14.00 | 14.07 | 13.91 | 3,600 |
| 06 Mar 2024 | 14.18 | 14.20 | 14.10 | 14.20 | 14.04 | 4,000 |
| *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.