PROV - Provident Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202312.0012.0012.0012.0012.00600
25 May 202311.9611.9911.9111.9911.991,800
24 May 202311.9511.9511.9511.9511.95400
23 May 202311.6311.8211.6111.8111.811,800
22 May 202311.6611.9411.6511.7511.756,300
19 May 202311.9412.0011.7211.7211.723,800
18 May 202312.0312.0411.7211.7211.726,300
17 May 202312.2612.4011.9311.9311.936,800
17 May 20230.14 Dividend
16 May 202312.5212.5212.2812.2912.153,100
15 May 202312.5912.5912.4112.4612.324,800
12 May 202312.4412.5912.4412.5812.443,600
11 May 202312.7612.8812.6412.7612.613,700
10 May 202312.5012.7812.4612.6612.524,000
09 May 202312.6512.7712.6012.6512.512,400
08 May 202312.7512.9712.6212.6212.488,100
05 May 202313.0113.0112.6412.8912.743,800
04 May 202313.0413.0412.7512.8212.673,000
03 May 202313.1213.3013.0013.0012.856,300
02 May 202313.4213.6313.1113.2513.109,500
01 May 202313.5813.7713.3513.3513.206,000
28 Apr 202313.7513.8013.7513.8013.642,800
27 Apr 202313.8913.8913.6013.8113.659,500
26 Apr 202313.5013.8513.5013.8213.6613,400
25 Apr 202313.5513.5513.5513.5513.40-
24 Apr 202313.4113.5513.4113.5513.401,600
21 Apr 202313.5113.5813.5113.5213.372,100
20 Apr 202313.5413.5513.3313.3613.213,300
19 Apr 202313.5013.5113.5013.5013.352,800
18 Apr 202313.4513.6013.4513.5213.372,200
17 Apr 202313.6913.7013.3913.3913.245,000
14 Apr 202313.4313.6913.4313.5713.424,400
13 Apr 202313.5013.6513.4213.4313.282,200
12 Apr 202313.3713.6513.3713.6513.49800
11 Apr 202313.4513.4513.4513.4513.30200
10 Apr 202313.3613.6013.3613.5013.352,800
06 Apr 202313.5013.5013.4913.4913.344,000
05 Apr 202313.5513.5513.4213.4213.273,300
04 Apr 202313.6713.6713.5313.5313.382,200
03 Apr 202313.7013.8013.5113.5113.362,100
31 Mar 202313.7313.8413.6313.6313.474,200
30 Mar 202313.7013.9013.5113.5313.382,800
29 Mar 202313.6213.8613.4113.6913.535,000
28 Mar 202313.5713.7613.5513.5513.401,500
27 Mar 202313.6813.6813.3513.6513.491,500
24 Mar 202313.6913.6913.5513.6313.472,500
23 Mar 202313.3613.4413.3613.4413.291,000
22 Mar 202313.7113.7513.4013.4213.275,700
21 Mar 202313.7013.7613.7013.7613.601,600
20 Mar 202313.8513.9813.3913.5313.387,300
17 Mar 202313.6013.7213.5013.5113.3613,300
16 Mar 202313.8014.0713.5813.6113.4511,800
15 Mar 202313.8913.9813.8913.9413.784,000
14 Mar 202314.2514.2513.8013.8013.6421,700
13 Mar 202314.0114.0113.5013.5713.4216,200
10 Mar 202314.1214.4013.8114.1714.0112,000
09 Mar 202314.3114.3114.1214.1313.976,400
08 Mar 202314.1814.3014.1214.2714.115,900
07 Mar 202314.2114.2214.1214.1814.025,700
06 Mar 202314.2514.2614.1214.1714.013,000
03 Mar 202314.1714.2214.0814.0813.9226,000
02 Mar 202314.1214.1214.1214.1213.96400
01 Mar 202314.0814.1214.0814.1213.962,400
28 Feb 202314.1614.3214.1614.2514.092,200
27 Feb 202314.1514.1514.1114.1113.953,000
24 Feb 202314.1314.1314.0614.0613.903,200
23 Feb 202314.2014.2914.2014.2914.136,000
22 Feb 202314.1114.3514.1114.1614.003,600
21 Feb 202314.0314.3214.0314.2214.066,600
17 Feb 202314.1614.2914.1514.2914.131,800
16 Feb 202314.2514.2514.0514.0513.8927,200
15 Feb 202314.2814.4014.1214.1714.0114,200
14 Feb 202314.1214.3714.0214.2514.093,200
13 Feb 202314.4214.5514.3014.3014.144,300
13 Feb 20230.14 Dividend
10 Feb 202314.5214.8614.5014.5014.205,000
09 Feb 202314.5314.7814.5314.7814.471,400
08 Feb 202314.5314.5614.5314.5614.261,500
07 Feb 202314.6014.7414.5614.5614.263,000
06 Feb 202314.5014.6914.5014.5614.261,400
03 Feb 202314.3814.5814.1614.4814.1810,300
02 Feb 202314.1714.4414.1714.4214.1218,900
01 Feb 202314.0314.3114.0314.1813.886,400
31 Jan 202314.4714.5214.1614.2113.9114,800
30 Jan 202314.2814.4614.2614.4614.165,200
27 Jan 202314.2314.4014.1514.4014.101,900
26 Jan 202314.1514.1514.1514.1513.85700
25 Jan 202314.0514.2514.0514.2413.9411,200
24 Jan 202314.2414.2614.2414.2613.96400
23 Jan 202314.2814.3814.2014.2113.914,700
20 Jan 202314.2714.3013.9614.2013.903,400
19 Jan 202314.2014.2014.0814.1813.8820,200
18 Jan 202314.2514.2814.2214.2213.921,900
17 Jan 202314.3114.4014.3114.4014.10900
13 Jan 202314.1814.4914.1814.4914.192,300
12 Jan 202314.2314.4914.2314.4914.192,400
11 Jan 202314.2614.4014.2614.4014.102,700
10 Jan 202314.2814.2814.2614.2613.96900
09 Jan 202314.1014.3414.1014.3314.034,200
06 Jan 202314.0014.2214.0014.1413.844,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...