Mail

PROV - Provident Financial Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	12.00	12.00	12.00	12.00	12.00	600
25 May 2023	11.96	11.99	11.91	11.99	11.99	1,800
24 May 2023	11.95	11.95	11.95	11.95	11.95	400
23 May 2023	11.63	11.82	11.61	11.81	11.81	1,800
22 May 2023	11.66	11.94	11.65	11.75	11.75	6,300
19 May 2023	11.94	12.00	11.72	11.72	11.72	3,800
18 May 2023	12.03	12.04	11.72	11.72	11.72	6,300
17 May 2023	12.26	12.40	11.93	11.93	11.93	6,800
17 May 2023	0.14 Dividend
16 May 2023	12.52	12.52	12.28	12.29	12.15	3,100
15 May 2023	12.59	12.59	12.41	12.46	12.32	4,800
12 May 2023	12.44	12.59	12.44	12.58	12.44	3,600
11 May 2023	12.76	12.88	12.64	12.76	12.61	3,700
10 May 2023	12.50	12.78	12.46	12.66	12.52	4,000
09 May 2023	12.65	12.77	12.60	12.65	12.51	2,400
08 May 2023	12.75	12.97	12.62	12.62	12.48	8,100
05 May 2023	13.01	13.01	12.64	12.89	12.74	3,800
04 May 2023	13.04	13.04	12.75	12.82	12.67	3,000
03 May 2023	13.12	13.30	13.00	13.00	12.85	6,300
02 May 2023	13.42	13.63	13.11	13.25	13.10	9,500
01 May 2023	13.58	13.77	13.35	13.35	13.20	6,000
28 Apr 2023	13.75	13.80	13.75	13.80	13.64	2,800
27 Apr 2023	13.89	13.89	13.60	13.81	13.65	9,500
26 Apr 2023	13.50	13.85	13.50	13.82	13.66	13,400
25 Apr 2023	13.55	13.55	13.55	13.55	13.40	-
24 Apr 2023	13.41	13.55	13.41	13.55	13.40	1,600
21 Apr 2023	13.51	13.58	13.51	13.52	13.37	2,100
20 Apr 2023	13.54	13.55	13.33	13.36	13.21	3,300
19 Apr 2023	13.50	13.51	13.50	13.50	13.35	2,800
18 Apr 2023	13.45	13.60	13.45	13.52	13.37	2,200
17 Apr 2023	13.69	13.70	13.39	13.39	13.24	5,000
14 Apr 2023	13.43	13.69	13.43	13.57	13.42	4,400
13 Apr 2023	13.50	13.65	13.42	13.43	13.28	2,200
12 Apr 2023	13.37	13.65	13.37	13.65	13.49	800
11 Apr 2023	13.45	13.45	13.45	13.45	13.30	200
10 Apr 2023	13.36	13.60	13.36	13.50	13.35	2,800
06 Apr 2023	13.50	13.50	13.49	13.49	13.34	4,000
05 Apr 2023	13.55	13.55	13.42	13.42	13.27	3,300
04 Apr 2023	13.67	13.67	13.53	13.53	13.38	2,200
03 Apr 2023	13.70	13.80	13.51	13.51	13.36	2,100
31 Mar 2023	13.73	13.84	13.63	13.63	13.47	4,200
30 Mar 2023	13.70	13.90	13.51	13.53	13.38	2,800
29 Mar 2023	13.62	13.86	13.41	13.69	13.53	5,000
28 Mar 2023	13.57	13.76	13.55	13.55	13.40	1,500
27 Mar 2023	13.68	13.68	13.35	13.65	13.49	1,500
24 Mar 2023	13.69	13.69	13.55	13.63	13.47	2,500
23 Mar 2023	13.36	13.44	13.36	13.44	13.29	1,000
22 Mar 2023	13.71	13.75	13.40	13.42	13.27	5,700
21 Mar 2023	13.70	13.76	13.70	13.76	13.60	1,600
20 Mar 2023	13.85	13.98	13.39	13.53	13.38	7,300
17 Mar 2023	13.60	13.72	13.50	13.51	13.36	13,300
16 Mar 2023	13.80	14.07	13.58	13.61	13.45	11,800
15 Mar 2023	13.89	13.98	13.89	13.94	13.78	4,000
14 Mar 2023	14.25	14.25	13.80	13.80	13.64	21,700
13 Mar 2023	14.01	14.01	13.50	13.57	13.42	16,200
10 Mar 2023	14.12	14.40	13.81	14.17	14.01	12,000
09 Mar 2023	14.31	14.31	14.12	14.13	13.97	6,400
08 Mar 2023	14.18	14.30	14.12	14.27	14.11	5,900
07 Mar 2023	14.21	14.22	14.12	14.18	14.02	5,700
06 Mar 2023	14.25	14.26	14.12	14.17	14.01	3,000
03 Mar 2023	14.17	14.22	14.08	14.08	13.92	26,000
02 Mar 2023	14.12	14.12	14.12	14.12	13.96	400
01 Mar 2023	14.08	14.12	14.08	14.12	13.96	2,400
28 Feb 2023	14.16	14.32	14.16	14.25	14.09	2,200
27 Feb 2023	14.15	14.15	14.11	14.11	13.95	3,000
24 Feb 2023	14.13	14.13	14.06	14.06	13.90	3,200
23 Feb 2023	14.20	14.29	14.20	14.29	14.13	6,000
22 Feb 2023	14.11	14.35	14.11	14.16	14.00	3,600
21 Feb 2023	14.03	14.32	14.03	14.22	14.06	6,600
17 Feb 2023	14.16	14.29	14.15	14.29	14.13	1,800
16 Feb 2023	14.25	14.25	14.05	14.05	13.89	27,200
15 Feb 2023	14.28	14.40	14.12	14.17	14.01	14,200
14 Feb 2023	14.12	14.37	14.02	14.25	14.09	3,200
13 Feb 2023	14.42	14.55	14.30	14.30	14.14	4,300
13 Feb 2023	0.14 Dividend
10 Feb 2023	14.52	14.86	14.50	14.50	14.20	5,000
09 Feb 2023	14.53	14.78	14.53	14.78	14.47	1,400
08 Feb 2023	14.53	14.56	14.53	14.56	14.26	1,500
07 Feb 2023	14.60	14.74	14.56	14.56	14.26	3,000
06 Feb 2023	14.50	14.69	14.50	14.56	14.26	1,400
03 Feb 2023	14.38	14.58	14.16	14.48	14.18	10,300
02 Feb 2023	14.17	14.44	14.17	14.42	14.12	18,900
01 Feb 2023	14.03	14.31	14.03	14.18	13.88	6,400
31 Jan 2023	14.47	14.52	14.16	14.21	13.91	14,800
30 Jan 2023	14.28	14.46	14.26	14.46	14.16	5,200
27 Jan 2023	14.23	14.40	14.15	14.40	14.10	1,900
26 Jan 2023	14.15	14.15	14.15	14.15	13.85	700
25 Jan 2023	14.05	14.25	14.05	14.24	13.94	11,200
24 Jan 2023	14.24	14.26	14.24	14.26	13.96	400
23 Jan 2023	14.28	14.38	14.20	14.21	13.91	4,700
20 Jan 2023	14.27	14.30	13.96	14.20	13.90	3,400
19 Jan 2023	14.20	14.20	14.08	14.18	13.88	20,200
18 Jan 2023	14.25	14.28	14.22	14.22	13.92	1,900
17 Jan 2023	14.31	14.40	14.31	14.40	14.10	900
13 Jan 2023	14.18	14.49	14.18	14.49	14.19	2,300
12 Jan 2023	14.23	14.49	14.23	14.49	14.19	2,400
11 Jan 2023	14.26	14.40	14.26	14.40	14.10	2,700
10 Jan 2023	14.28	14.28	14.26	14.26	13.96	900
09 Jan 2023	14.10	14.34	14.10	14.33	14.03	4,200
06 Jan 2023	14.00	14.22	14.00	14.14	13.84	4,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...