Provident Financial Holdings, Inc. (PROV)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 14.30 | 14.56 | 14.30 | 14.56 | 14.56 | 1,200 |
| 03 Oct 2024 | 14.43 | 14.43 | 14.27 | 14.35 | 14.35 | 3,500 |
| 02 Oct 2024 | 14.27 | 14.31 | 14.27 | 14.30 | 14.30 | 1,500 |
| 01 Oct 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 300 |
| 30 Sept 2024 | 14.40 | 14.58 | 14.35 | 14.35 | 14.35 | 12,600 |
| 27 Sept 2024 | 14.33 | 14.39 | 14.31 | 14.39 | 14.39 | 1,000 |
| 26 Sept 2024 | 14.14 | 14.38 | 14.14 | 14.38 | 14.38 | 3,800 |
| 25 Sept 2024 | 14.16 | 14.39 | 13.99 | 14.14 | 14.14 | 8,700 |
| 24 Sept 2024 | 14.47 | 14.47 | 14.37 | 14.38 | 14.38 | 4,900 |
| 23 Sept 2024 | 14.09 | 14.40 | 14.09 | 14.40 | 14.40 | 2,100 |
| 20 Sept 2024 | 14.55 | 14.61 | 14.11 | 14.26 | 14.26 | 61,900 |
| 19 Sept 2024 | 14.76 | 14.91 | 14.59 | 14.75 | 14.75 | 10,900 |
| 18 Sept 2024 | 14.88 | 14.90 | 14.55 | 14.61 | 14.61 | 25,000 |
| 17 Sept 2024 | 14.46 | 14.98 | 14.46 | 14.65 | 14.65 | 13,000 |
| 16 Sept 2024 | 14.39 | 14.69 | 14.39 | 14.69 | 14.69 | 3,700 |
| 13 Sept 2024 | 14.40 | 14.67 | 14.40 | 14.67 | 14.67 | 3,800 |
| 12 Sept 2024 | 14.12 | 14.35 | 14.12 | 14.15 | 14.15 | 51,900 |
| 11 Sept 2024 | 14.07 | 14.17 | 14.00 | 14.16 | 14.16 | 6,500 |
| 10 Sept 2024 | 14.50 | 14.50 | 14.12 | 14.19 | 14.19 | 18,800 |
| 09 Sept 2024 | 14.06 | 14.47 | 14.06 | 14.19 | 14.19 | 9,500 |
| 06 Sept 2024 | 13.96 | 14.24 | 13.96 | 14.19 | 14.19 | 9,100 |
| 05 Sept 2024 | 14.05 | 14.25 | 14.01 | 14.01 | 14.01 | 4,200 |
| 04 Sept 2024 | 14.11 | 14.25 | 13.82 | 14.05 | 14.05 | 29,300 |
| 03 Sept 2024 | 14.20 | 14.35 | 14.11 | 14.28 | 14.28 | 8,800 |
| 30 Aug 2024 | 13.68 | 14.49 | 13.53 | 14.36 | 14.36 | 16,200 |
| 29 Aug 2024 | 14.20 | 14.25 | 14.15 | 14.24 | 14.24 | 8,600 |
| 28 Aug 2024 | 13.51 | 14.17 | 13.51 | 14.16 | 14.16 | 29,400 |
| 27 Aug 2024 | 13.35 | 13.65 | 13.35 | 13.65 | 13.65 | 22,400 |
| 26 Aug 2024 | 13.61 | 13.66 | 13.30 | 13.50 | 13.50 | 6,500 |
| 23 Aug 2024 | 13.30 | 13.98 | 13.12 | 13.79 | 13.79 | 3,500 |
| 22 Aug 2024 | 13.08 | 13.30 | 13.08 | 13.30 | 13.30 | 2,500 |
| 21 Aug 2024 | 13.16 | 13.44 | 12.91 | 13.10 | 13.10 | 26,300 |
| 20 Aug 2024 | 13.15 | 13.46 | 13.11 | 13.24 | 13.24 | 18,600 |
| 19 Aug 2024 | 13.04 | 13.60 | 13.04 | 13.24 | 13.24 | 12,000 |
| 16 Aug 2024 | 13.20 | 13.49 | 13.10 | 13.24 | 13.24 | 18,000 |
| 15 Aug 2024 | 13.05 | 13.50 | 13.05 | 13.23 | 13.23 | 13,900 |
| 15 Aug 2024 | 0.14 Dividend | |||||
| 14 Aug 2024 | 13.28 | 13.29 | 13.14 | 13.25 | 13.11 | 1,000 |
| 13 Aug 2024 | 13.20 | 13.39 | 13.20 | 13.26 | 13.12 | 1,700 |
| 12 Aug 2024 | 13.12 | 13.24 | 13.12 | 13.24 | 13.10 | 1,700 |
| 09 Aug 2024 | 13.45 | 13.45 | 13.11 | 13.21 | 13.07 | 900 |
| 08 Aug 2024 | 13.08 | 13.25 | 13.02 | 13.25 | 13.11 | 1,200 |
| 07 Aug 2024 | 13.25 | 13.25 | 13.02 | 13.13 | 12.99 | 1,300 |
| 06 Aug 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 13.11 | 1,100 |
| 05 Aug 2024 | 13.19 | 13.92 | 13.08 | 13.15 | 13.01 | 3,900 |
| 02 Aug 2024 | 13.10 | 13.25 | 13.01 | 13.15 | 13.01 | 3,900 |
| 01 Aug 2024 | 13.00 | 13.10 | 13.00 | 13.01 | 12.87 | 3,500 |
| 31 Jul 2024 | 12.81 | 13.70 | 12.81 | 13.30 | 13.16 | 10,300 |
| 30 Jul 2024 | 13.87 | 13.87 | 12.72 | 12.72 | 12.59 | 28,600 |
| 29 Jul 2024 | 13.11 | 13.70 | 12.95 | 13.60 | 13.46 | 11,600 |
| 26 Jul 2024 | 13.02 | 14.00 | 13.02 | 13.05 | 12.91 | 7,500 |
| 25 Jul 2024 | 13.40 | 13.52 | 13.01 | 13.32 | 13.18 | 5,300 |
| 24 Jul 2024 | 13.48 | 13.61 | 13.02 | 13.29 | 13.15 | 3,900 |
| 23 Jul 2024 | 12.96 | 13.99 | 12.96 | 13.60 | 13.46 | 6,500 |
| 22 Jul 2024 | 12.87 | 13.34 | 12.81 | 13.34 | 13.20 | 7,800 |
| 19 Jul 2024 | 12.59 | 12.90 | 12.51 | 12.82 | 12.68 | 11,400 |
| 18 Jul 2024 | 12.41 | 12.70 | 12.41 | 12.59 | 12.46 | 7,500 |
| 17 Jul 2024 | 12.70 | 12.81 | 12.50 | 12.78 | 12.64 | 10,700 |
| 16 Jul 2024 | 12.99 | 12.99 | 12.58 | 12.73 | 12.60 | 7,500 |
| 15 Jul 2024 | 12.62 | 13.00 | 12.53 | 12.53 | 12.40 | 37,000 |
| 12 Jul 2024 | 12.17 | 12.51 | 12.15 | 12.51 | 12.38 | 7,200 |
| 11 Jul 2024 | 12.29 | 12.29 | 12.25 | 12.26 | 12.13 | 7,500 |
| 10 Jul 2024 | 12.10 | 12.25 | 12.01 | 12.25 | 12.12 | 5,000 |
| 09 Jul 2024 | 12.39 | 12.44 | 12.05 | 12.16 | 12.03 | 17,600 |
| 08 Jul 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.15 | 700 |
| 05 Jul 2024 | 12.20 | 12.49 | 12.20 | 12.33 | 12.20 | 1,400 |
| 03 Jul 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | - |
| 02 Jul 2024 | 12.21 | 12.25 | 12.18 | 12.20 | 12.07 | 5,100 |
| 01 Jul 2024 | 12.30 | 12.30 | 12.29 | 12.29 | 12.16 | 400 |
| 28 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 1,700 |
| 27 Jun 2024 | 12.53 | 12.54 | 12.53 | 12.54 | 12.41 | 1,200 |
| 26 Jun 2024 | 12.20 | 12.22 | 12.20 | 12.22 | 12.09 | 1,500 |
| 25 Jun 2024 | 12.25 | 12.45 | 12.20 | 12.20 | 12.07 | 2,200 |
| 24 Jun 2024 | 12.25 | 12.40 | 12.10 | 12.40 | 12.27 | 13,600 |
| 21 Jun 2024 | 12.42 | 12.65 | 12.42 | 12.65 | 12.52 | 7,800 |
| 20 Jun 2024 | 12.29 | 12.49 | 12.29 | 12.49 | 12.36 | 600 |
| 18 Jun 2024 | 12.36 | 12.47 | 12.36 | 12.36 | 12.23 | 2,600 |
| 17 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | 600 |
| 14 Jun 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.33 | 1,000 |
| 13 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | 300 |
| 12 Jun 2024 | 12.51 | 12.77 | 12.51 | 12.51 | 12.38 | 6,200 |
| 11 Jun 2024 | 12.60 | 12.75 | 12.55 | 12.75 | 12.62 | 5,100 |
| 10 Jun 2024 | 12.55 | 12.61 | 12.55 | 12.61 | 12.48 | 1,000 |
| 07 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | 300 |
| 06 Jun 2024 | 12.65 | 12.90 | 12.65 | 12.80 | 12.66 | 10,400 |
| 05 Jun 2024 | 12.45 | 12.65 | 12.43 | 12.65 | 12.52 | 4,500 |
| 04 Jun 2024 | 12.57 | 12.65 | 12.55 | 12.58 | 12.45 | 8,200 |
| 03 Jun 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | 300 |
| 31 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | 900 |
| 30 May 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.58 | 700 |
| 29 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | 300 |
| 28 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | 300 |
| 24 May 2024 | 12.49 | 12.87 | 12.49 | 12.74 | 12.61 | 600 |
| 23 May 2024 | 12.52 | 12.90 | 12.44 | 12.58 | 12.45 | 4,200 |
| 22 May 2024 | 12.35 | 12.66 | 12.35 | 12.60 | 12.47 | 9,000 |
| 21 May 2024 | 12.90 | 12.90 | 12.52 | 12.52 | 12.39 | 1,900 |
| 20 May 2024 | 12.54 | 12.68 | 12.54 | 12.59 | 12.46 | 3,000 |
| 17 May 2024 | 12.52 | 12.58 | 12.33 | 12.54 | 12.41 | 3,300 |
| 16 May 2024 | 12.37 | 12.56 | 12.37 | 12.55 | 12.42 | 15,500 |
| 15 May 2024 | 12.01 | 12.73 | 12.01 | 12.50 | 12.37 | 10,700 |
| *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.