Provident Financial Holdings, Inc. (PROV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 14.65 | 14.79 | 14.57 | 14.66 | 14.66 | 3,300 |
| 19 May 2022 | 14.63 | 14.85 | 14.63 | 14.85 | 14.85 | 1,600 |
| 18 May 2022 | 14.37 | 14.85 | 14.37 | 14.85 | 14.85 | 11,700 |
| 18 May 2022 | 0.14 Dividend | |||||
| 17 May 2022 | 14.90 | 15.74 | 14.78 | 14.89 | 14.75 | 12,200 |
| 16 May 2022 | 14.50 | 14.86 | 14.50 | 14.56 | 14.42 | 2,000 |
| 13 May 2022 | 14.73 | 14.74 | 14.50 | 14.52 | 14.38 | 11,500 |
| 12 May 2022 | 14.59 | 14.92 | 14.59 | 14.60 | 14.46 | 24,500 |
| 11 May 2022 | 15.01 | 15.08 | 14.66 | 14.75 | 14.61 | 6,700 |
| 10 May 2022 | 15.05 | 15.19 | 15.03 | 15.03 | 14.89 | 1,400 |
| 09 May 2022 | 15.12 | 15.16 | 15.12 | 15.15 | 15.01 | 1,100 |
| 06 May 2022 | 15.50 | 15.50 | 15.05 | 15.20 | 15.06 | 7,100 |
| 05 May 2022 | 15.09 | 15.34 | 15.09 | 15.34 | 15.20 | 6,600 |
| 04 May 2022 | 15.13 | 15.35 | 15.13 | 15.30 | 15.16 | 32,300 |
| 03 May 2022 | 15.00 | 15.25 | 14.89 | 15.16 | 15.02 | 7,100 |
| 02 May 2022 | 15.03 | 15.34 | 15.02 | 15.08 | 14.94 | 8,200 |
| 29 Apr 2022 | 15.75 | 15.75 | 15.10 | 15.19 | 15.05 | 5,200 |
| 28 Apr 2022 | 15.26 | 15.50 | 15.21 | 15.33 | 15.19 | 11,600 |
| 27 Apr 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.52 | 700 |
| 26 Apr 2022 | 15.50 | 15.67 | 15.20 | 15.67 | 15.52 | 17,400 |
| 25 Apr 2022 | 15.68 | 15.68 | 15.66 | 15.66 | 15.51 | 1,200 |
| 22 Apr 2022 | 15.65 | 15.85 | 15.65 | 15.85 | 15.70 | 400 |
| 21 Apr 2022 | 15.87 | 16.00 | 15.72 | 15.84 | 15.69 | 3,000 |
| 20 Apr 2022 | 15.79 | 16.00 | 15.70 | 15.98 | 15.83 | 17,400 |
| 19 Apr 2022 | 15.80 | 15.80 | 15.65 | 15.65 | 15.50 | 2,100 |
| 18 Apr 2022 | 15.68 | 15.87 | 15.68 | 15.70 | 15.55 | 28,200 |
| 14 Apr 2022 | 15.62 | 15.78 | 15.51 | 15.72 | 15.57 | 14,300 |
| 13 Apr 2022 | 15.62 | 15.68 | 15.62 | 15.67 | 15.52 | 1,100 |
| 12 Apr 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 15.69 | 500 |
| 11 Apr 2022 | 15.75 | 15.84 | 15.71 | 15.84 | 15.69 | 2,100 |
| 08 Apr 2022 | 15.82 | 15.85 | 15.79 | 15.84 | 15.69 | 2,400 |
| 07 Apr 2022 | 15.88 | 15.89 | 15.84 | 15.84 | 15.69 | 9,100 |
| 06 Apr 2022 | 15.79 | 15.98 | 15.76 | 15.88 | 15.73 | 3,800 |
| 05 Apr 2022 | 16.20 | 16.27 | 15.80 | 15.90 | 15.75 | 31,300 |
| 04 Apr 2022 | 16.45 | 16.45 | 16.36 | 16.36 | 16.21 | 3,300 |
| 01 Apr 2022 | 16.50 | 16.54 | 16.38 | 16.45 | 16.30 | 3,500 |
| 31 Mar 2022 | 16.35 | 16.55 | 16.35 | 16.54 | 16.38 | 15,400 |
| 30 Mar 2022 | 16.49 | 16.51 | 16.45 | 16.45 | 16.30 | 2,000 |
| 29 Mar 2022 | 16.55 | 16.63 | 16.46 | 16.46 | 16.31 | 1,500 |
| 28 Mar 2022 | 16.41 | 16.55 | 16.22 | 16.55 | 16.39 | 3,600 |
| 25 Mar 2022 | 16.39 | 16.56 | 16.39 | 16.41 | 16.26 | 2,600 |
| 24 Mar 2022 | 16.33 | 16.52 | 16.33 | 16.41 | 16.26 | 1,700 |
| 23 Mar 2022 | 16.28 | 16.38 | 16.28 | 16.36 | 16.21 | 3,900 |
| 22 Mar 2022 | 16.56 | 16.56 | 16.45 | 16.45 | 16.30 | 4,300 |
| 21 Mar 2022 | 16.55 | 16.75 | 16.50 | 16.66 | 16.50 | 3,500 |
| 18 Mar 2022 | 16.50 | 16.75 | 16.50 | 16.75 | 16.59 | 9,800 |
| 17 Mar 2022 | 16.45 | 16.54 | 16.36 | 16.47 | 16.32 | 2,200 |
| 16 Mar 2022 | 16.45 | 16.59 | 16.32 | 16.51 | 16.35 | 11,500 |
| 15 Mar 2022 | 16.31 | 16.47 | 16.31 | 16.40 | 16.25 | 2,000 |
| 14 Mar 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | 900 |
| 11 Mar 2022 | 16.53 | 16.53 | 16.53 | 16.53 | 16.37 | 600 |
| 10 Mar 2022 | 16.30 | 16.53 | 16.30 | 16.53 | 16.37 | 4,900 |
| 09 Mar 2022 | 16.16 | 16.64 | 16.16 | 16.50 | 16.34 | 2,400 |
| 08 Mar 2022 | 16.15 | 16.37 | 16.15 | 16.15 | 16.00 | 4,300 |
| 07 Mar 2022 | 16.37 | 16.49 | 16.06 | 16.09 | 15.94 | 19,700 |
| 04 Mar 2022 | 16.26 | 16.43 | 16.26 | 16.43 | 16.28 | 12,600 |
| 03 Mar 2022 | 16.74 | 16.74 | 16.45 | 16.49 | 16.33 | 2,000 |
| 02 Mar 2022 | 16.36 | 16.60 | 16.36 | 16.50 | 16.34 | 1,800 |
| 01 Mar 2022 | 16.45 | 16.46 | 16.41 | 16.41 | 16.26 | 6,300 |
| 28 Feb 2022 | 16.45 | 16.45 | 16.43 | 16.43 | 16.28 | 5,000 |
| 25 Feb 2022 | 16.45 | 16.50 | 16.41 | 16.45 | 16.30 | 12,000 |
| 24 Feb 2022 | 16.27 | 16.27 | 16.26 | 16.27 | 16.12 | 1,100 |
| 23 Feb 2022 | 16.76 | 16.80 | 16.41 | 16.41 | 16.26 | 14,900 |
| 22 Feb 2022 | 16.64 | 16.84 | 16.64 | 16.70 | 16.54 | 5,900 |
| 18 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | 1,000 |
| 17 Feb 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.69 | 1,000 |
| 16 Feb 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.69 | 1,500 |
| 15 Feb 2022 | 16.81 | 16.99 | 16.71 | 16.99 | 16.83 | 9,600 |
| 14 Feb 2022 | 16.70 | 16.82 | 16.70 | 16.82 | 16.66 | 900 |
| 14 Feb 2022 | 0.14 Dividend | |||||
| 11 Feb 2022 | 16.76 | 16.99 | 16.76 | 16.99 | 16.69 | 1,500 |
| 10 Feb 2022 | 16.81 | 17.00 | 16.65 | 17.00 | 16.70 | 11,700 |
| 09 Feb 2022 | 16.70 | 16.75 | 16.70 | 16.75 | 16.46 | 1,400 |
| 08 Feb 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.41 | 1,500 |
| 07 Feb 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.36 | 700 |
| 04 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.46 | 300 |
| 03 Feb 2022 | 16.71 | 16.75 | 16.71 | 16.75 | 16.46 | 800 |
| 02 Feb 2022 | 16.63 | 16.80 | 16.63 | 16.80 | 16.50 | 700 |
| 01 Feb 2022 | 16.73 | 16.96 | 16.73 | 16.75 | 16.46 | 4,400 |
| 31 Jan 2022 | 16.91 | 16.92 | 16.91 | 16.92 | 16.62 | 900 |
| 28 Jan 2022 | 16.86 | 16.86 | 16.72 | 16.81 | 16.51 | 2,200 |
| 27 Jan 2022 | 16.96 | 17.03 | 16.87 | 16.98 | 16.68 | 2,800 |
| 26 Jan 2022 | 16.85 | 17.02 | 16.70 | 16.84 | 16.54 | 5,000 |
| 25 Jan 2022 | 16.99 | 17.03 | 16.68 | 16.74 | 16.45 | 15,900 |
| 24 Jan 2022 | 16.84 | 17.20 | 16.56 | 16.79 | 16.50 | 8,700 |
| 21 Jan 2022 | 16.84 | 16.84 | 16.57 | 16.62 | 16.33 | 4,200 |
| 20 Jan 2022 | 16.94 | 16.94 | 16.73 | 16.82 | 16.52 | 2,600 |
| 19 Jan 2022 | 16.90 | 17.23 | 16.67 | 16.87 | 16.57 | 17,200 |
| 18 Jan 2022 | 17.01 | 17.37 | 16.95 | 16.95 | 16.65 | 4,000 |
| 14 Jan 2022 | 16.74 | 17.09 | 16.74 | 16.87 | 16.57 | 5,200 |
| 13 Jan 2022 | 16.84 | 17.15 | 16.78 | 16.89 | 16.59 | 3,300 |
| 12 Jan 2022 | 16.57 | 17.10 | 16.57 | 16.93 | 16.63 | 4,200 |
| 11 Jan 2022 | 16.60 | 16.93 | 16.60 | 16.88 | 16.58 | 1,500 |
| 10 Jan 2022 | 16.79 | 16.95 | 16.60 | 16.63 | 16.34 | 15,200 |
| 07 Jan 2022 | 16.45 | 16.83 | 16.45 | 16.79 | 16.50 | 14,400 |
| 06 Jan 2022 | 16.86 | 16.86 | 16.57 | 16.57 | 16.28 | 5,600 |
| 05 Jan 2022 | 16.57 | 17.04 | 16.57 | 16.69 | 16.40 | 5,500 |
| 04 Jan 2022 | 16.95 | 17.14 | 16.75 | 16.75 | 16.46 | 9,200 |
| 03 Jan 2022 | 16.51 | 16.98 | 16.51 | 16.98 | 16.68 | 1,900 |
| 31 Dec 2021 | 16.51 | 16.55 | 16.39 | 16.53 | 16.24 | 12,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
