Provident Financial Holdings Inc (PROV) Historical Stock Data
15.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PROV is down -0.75% a day on average. There have been 11 days where Provident Financial Holdings Inc closed green and 19 days where PROV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 15.54 | 15.30 | ↓$0.24 (-1.57%) | 15.25 | 15.54 | 5.93K |
| 2025-12-04 | 15.65 | 15.30 | ↓$0.35 (-2.21%) | 15.01 | 15.65 | 11.44K |
| 2025-12-03 | 15.16 | 15.39 | ↑$0.23 (1.52%) | 15.16 | 15.54 | 9.95K |
| 2025-12-02 | 15.30 | 15.20 | ↓$0.10 (-0.65%) | 15.20 | 15.86 | 3.16K |
| 2025-12-01 | 15.57 | 15.30 | ↓$0.27 (-1.75%) | 15.22 | 15.61 | 5.39K |
| 2025-11-28 | 15.20 | 15.33 | ↑$0.13 (0.86%) | 15.20 | 15.33 | 1.41K |
| 2025-11-26 | 15.50 | 15.26 | ↓$0.24 (-1.55%) | 15.20 | 15.50 | 2.89K |
| 2025-11-25 | 15.46 | 15.21 | ↓$0.24 (-1.57%) | 15.11 | 15.46 | 3.42K |
| 2025-11-24 | 15.50 | 15.07 | ↓$0.43 (-2.77%) | 14.95 | 15.50 | 7.92K |
| 2025-11-21 | 15.50 | 15.16 | ↓$0.34 (-2.21%) | 14.96 | 15.50 | 16.14K |
| 2025-11-20 | 15.35 | 15.11 | ↓$0.24 (-1.58%) | 15.11 | 15.36 | 4.33K |
| 2025-11-19 | 15.43 | 15.20 | ↓$0.23 (-1.46%) | 15.14 | 15.43 | 1.52K |
| 2025-11-18 | 15.31 | 15.01 | ↓$0.30 (-1.93%) | 15.01 | 15.39 | 9.57K |
| 2025-11-17 | 15.41 | 15.01 | ↓$0.40 (-2.60%) | 15.01 | 15.64 | 5.18K |
| 2025-11-14 | 15.63 | 15.50 | ↓$0.13 (-0.83%) | 15.21 | 15.71 | 4.75K |
| 2025-11-13 | 15.35 | 15.59 | ↑$0.24 (1.56%) | 15.35 | 15.75 | 8.62K |
| 2025-11-12 | 15.60 | 15.50 | ↓$0.10 (-0.64%) | 15.44 | 15.64 | 9.50K |
| 2025-11-11 | 15.39 | 15.39 | ↑$0.00 (0.00%) | 15.39 | 15.39 | 2.65K |
| 2025-11-10 | 15.45 | 15.26 | ↓$0.19 (-1.23%) | 15.26 | 15.45 | 546 |
| 2025-11-07 | 15.58 | 15.21 | ↓$0.37 (-2.37%) | 15.03 | 15.58 | 8.57K |
| 2025-11-06 | 15.50 | 15.30 | ↓$0.20 (-1.29%) | 15.26 | 15.60 | 8.48K |
| 2025-11-05 | 15.32 | 15.46 | ↑$0.14 (0.91%) | 15.32 | 15.69 | 4.88K |
| 2025-11-04 | 15.53 | 15.39 | ↓$0.14 (-0.90%) | 15.39 | 15.75 | 4.72K |
| 2025-11-03 | 15.51 | 15.53 | ↑$0.02 (0.13%) | 15.51 | 15.75 | 5.82K |
| 2025-10-31 | 15.62 | 15.68 | ↑$0.06 (0.38%) | 15.55 | 15.82 | 6.82K |
| 2025-10-30 | 15.66 | 15.72 | ↑$0.06 (0.40%) | 15.66 | 15.82 | 1.31K |
| 2025-10-29 | 15.67 | 15.79 | ↑$0.12 (0.77%) | 15.67 | 15.79 | 1.42K |
| 2025-10-28 | 15.58 | 15.69 | ↑$0.11 (0.71%) | 15.58 | 16.08 | 5.80K |
| 2025-10-27 | 15.85 | 15.70 | ↓$0.15 (-0.95%) | 15.70 | 15.98 | 7.02K |
| 2025-10-24 | 15.78 | 15.85 | ↑$0.07 (0.48%) | 15.75 | 15.85 | 3.91K |
Create an account or log in to view more rows.
$PROV bull flag
breakout!
$PROV news?
$PROV volume is almost nonexistent
$PROV fuck all u greedy bulls
$PROV not worrying
$PROV buying time
added
$PROV wow you bulls are losers
$PROV is it Monday yet?
$PROV I do it for the thrills!
$PROV CHUG CHUG CHUG