Provident Financial Holdings Inc (PROV) Historical Stock Data
16.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PROV is down -0.69% a day on average. There have been 10 days where Provident Financial Holdings Inc closed green and 20 days where PROV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.16 | 16.16 | ↑$0.00 (0.00%) | 16.16 | 16.16 | 765 |
| 2025-12-23 | 15.90 | 15.99 | ↑$0.09 (0.57%) | 15.90 | 16.10 | 11.36K |
| 2025-12-22 | 16.08 | 16.00 | ↓$0.07 (-0.47%) | 15.92 | 16.18 | 3.03K |
| 2025-12-19 | 16.00 | 15.97 | ↓$0.03 (-0.19%) | 15.74 | 16.20 | 2.68K |
| 2025-12-18 | 16.17 | 16.06 | ↓$0.11 (-0.68%) | 15.90 | 16.24 | 20.75K |
| 2025-12-17 | 16.10 | 16.14 | ↑$0.04 (0.25%) | 15.84 | 16.18 | 18.72K |
| 2025-12-16 | 16.01 | 16.10 | ↑$0.09 (0.58%) | 15.76 | 16.10 | 3.03K |
| 2025-12-15 | 15.99 | 16.12 | ↑$0.13 (0.81%) | 15.88 | 16.12 | 2.10K |
| 2025-12-12 | 15.85 | 15.81 | ↓$0.04 (-0.25%) | 15.69 | 15.92 | 7.12K |
| 2025-12-11 | 15.68 | 15.89 | ↑$0.21 (1.34%) | 15.54 | 15.89 | 35.19K |
| 2025-12-10 | 15.41 | 15.68 | ↑$0.27 (1.75%) | 15.25 | 15.68 | 12.84K |
| 2025-12-09 | 15.48 | 15.21 | ↓$0.27 (-1.73%) | 15.15 | 15.48 | 7.26K |
| 2025-12-08 | 15.50 | 15.01 | ↓$0.49 (-3.19%) | 15.01 | 15.58 | 25.67K |
| 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 |
Create an account or log in to view more rows.
$PROV pump up the volume
$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!