Provident Financial Holdings Inc (PROV) Historical Stock Data
15.90 ↓0.03 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PROV is up 0.13% a day on average. There have been 15 days where Provident Financial Holdings Inc closed green and 15 days where PROV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 15.53 | 15.90 | ↑$0.37 (2.38%) | 15.53 | 15.99 | 2.17K |
2025-02-06 | 15.91 | 15.93 | ↑$0.02 (0.13%) | 15.84 | 15.96 | 2.53K |
2025-02-05 | 15.98 | 15.95 | ↓$0.03 (-0.19%) | 15.81 | 15.98 | 14.19K |
2025-02-04 | 15.80 | 15.80 | ↑$0.00 (0.00%) | 15.80 | 15.80 | 1.96K |
2025-02-03 | 15.89 | 15.83 | ↓$0.06 (-0.38%) | 15.83 | 16.12 | 6K |
2025-01-31 | 16.14 | 16.04 | ↓$0.10 (-0.62%) | 15.85 | 16.17 | 3.92K |
2025-01-30 | 16.10 | 15.85 | ↓$0.25 (-1.55%) | 15.85 | 16.17 | 5.44K |
2025-01-29 | 15.00 | 16.18 | ↑$1.18 (7.87%) | 15.00 | 16.29 | 3.51K |
2025-01-28 | 15.75 | 15.99 | ↑$0.24 (1.52%) | 15.35 | 15.99 | 5.67K |
2025-01-27 | 15.31 | 15.88 | ↑$0.57 (3.72%) | 15.31 | 16.25 | 3.81K |
2025-01-24 | 15.79 | 15.80 | ↑$0.01 (0.06%) | 15.79 | 16.16 | 7.21K |
2025-01-23 | 15.37 | 15.73 | ↑$0.36 (2.34%) | 15.37 | 15.75 | 10K |
2025-01-22 | 14.93 | 15.27 | ↑$0.34 (2.28%) | 14.93 | 15.55 | 3.16K |
2025-01-21 | 15.20 | 15.10 | ↓$0.10 (-0.66%) | 15.06 | 15.35 | 11.31K |
2025-01-17 | 14.72 | 14.87 | ↑$0.15 (1.02%) | 14.72 | 15.01 | 4.51K |
2025-01-16 | 14.85 | 14.70 | ↓$0.15 (-1.01%) | 14.66 | 15.05 | 27.11K |
2025-01-15 | 15.49 | 14.85 | ↓$0.64 (-4.13%) | 14.82 | 15.49 | 14.67K |
2025-01-14 | 14.90 | 14.97 | ↑$0.07 (0.47%) | 14.90 | 14.97 | 1.07K |
2025-01-13 | 15.31 | 14.89 | ↓$0.41 (-2.71%) | 14.89 | 15.31 | 11.18K |
2025-01-10 | 15.76 | 15.01 | ↓$0.75 (-4.76%) | 15.01 | 15.99 | 14.88K |
2025-01-08 | 15.72 | 15.84 | ↑$0.12 (0.76%) | 15.72 | 15.87 | 2.76K |
2025-01-07 | 16.02 | 15.80 | ↓$0.22 (-1.37%) | 15.76 | 16.05 | 5.21K |
2025-01-06 | 15.96 | 16.15 | ↑$0.19 (1.19%) | 15.85 | 16.18 | 3.31K |
2025-01-03 | 16.07 | 16.00 | ↓$0.07 (-0.44%) | 15.99 | 16.12 | 4.80K |
2025-01-02 | 16.19 | 16.02 | ↓$0.17 (-1.05%) | 15.85 | 16.19 | 5.41K |
2024-12-31 | 15.82 | 15.91 | ↑$0.09 (0.57%) | 15.31 | 16.10 | 4.31K |
2024-12-30 | 15.76 | 15.81 | ↑$0.05 (0.32%) | 15.32 | 16.06 | 12.09K |
2024-12-27 | 16.01 | 15.91 | ↓$0.10 (-0.62%) | 15.70 | 16.01 | 4.76K |
2024-12-26 | 16.26 | 16.13 | ↓$0.13 (-0.80%) | 16.01 | 16.26 | 5.60K |
2024-12-24 | 16.25 | 16.20 | ↓$0.05 (-0.31%) | 16.20 | 16.37 | 3.58K |
Create an account or log in to view more rows.
$PROV buy the dip.
$PROV Keep up the pressure.
$PROV somebody knows something
$PROV where’s the WSB guys at? Still sleeping?
$PROV Let’s goooo
$PROV the catalyst we need !
$PROV i am trading for a better future!
$PROV I gave in! Bought more 100 shares
$PROV is anyone really buying this shit
$PROV not yet time to short