Provident Financial Holdings Inc (PROV) Historical Stock Data
12.85 ↑0.29 (2.31%)
As of May 2, 2024, 3:01pm EST.
Historical Data
In the past 30 trading days, PROV is up 0.12% a day on average. There have been 21 days where Provident Financial Holdings Inc closed green and 9 days where PROV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12.54 | 12.85 | ↑$0.31 (2.48%) | 12.54 | 13.00 | 3K |
| 2024-05-01 | 12.44 | 12.56 | ↑$0.12 (0.96%) | 12.44 | 13.00 | 4.16K |
| 2024-04-30 | 12.64 | 12.94 | ↑$0.30 (2.37%) | 12.64 | 12.99 | 2.39K |
| 2024-04-29 | 13.01 | 12.38 | ↓$0.63 (-4.84%) | 12.36 | 13.01 | 17.86K |
| 2024-04-26 | 12.86 | 12.90 | ↑$0.04 (0.31%) | 12.80 | 13.45 | 11.39K |
| 2024-04-25 | 13.00 | 12.93 | ↓$0.07 (-0.54%) | 12.93 | 13.00 | 1.10K |
| 2024-04-24 | 12.90 | 13.00 | ↑$0.10 (0.78%) | 12.90 | 13.01 | 5.82K |
| 2024-04-23 | 13.45 | 12.99 | ↓$0.46 (-3.42%) | 12.94 | 13.45 | 5.38K |
| 2024-04-22 | 13.26 | 13.05 | ↓$0.21 (-1.58%) | 13.05 | 13.26 | 3K |
| 2024-04-19 | 13.29 | 13.38 | ↑$0.09 (0.68%) | 13.29 | 13.39 | 2.01K |
| 2024-04-18 | 13.37 | 13.44 | ↑$0.07 (0.52%) | 13.37 | 13.44 | 1.92K |
| 2024-04-17 | 13.23 | 13.36 | ↑$0.13 (0.98%) | 13.23 | 13.54 | 3.01K |
| 2024-04-16 | 13.39 | 13.39 | ↑$0.00 (0.00%) | 13.39 | 13.39 | 547 |
| 2024-04-15 | 13.48 | 13.45 | ↓$0.03 (-0.19%) | 13.45 | 13.48 | 1.06K |
| 2024-04-12 | 13.41 | 13.49 | ↑$0.08 (0.60%) | 13.27 | 13.49 | 3K |
| 2024-04-11 | 13.33 | 13.55 | ↑$0.22 (1.64%) | 13.33 | 13.55 | 1.90K |
| 2024-04-10 | 13.37 | 13.55 | ↑$0.18 (1.38%) | 13.26 | 13.55 | 7.73K |
| 2024-04-09 | 13.56 | 13.57 | ↑$0.01 (0.07%) | 13.56 | 13.88 | 1.72K |
| 2024-04-08 | 13.55 | 13.56 | ↑$0.01 (0.07%) | 13.55 | 13.76 | 3.56K |
| 2024-04-05 | 13.56 | 13.85 | ↑$0.29 (2.14%) | 13.32 | 14.19 | 4.34K |
| 2024-04-04 | 13.81 | 13.69 | ↓$0.12 (-0.87%) | 13.35 | 13.81 | 11.09K |
| 2024-04-03 | 13.46 | 13.69 | ↑$0.23 (1.71%) | 13.46 | 13.70 | 3.52K |
| 2024-04-02 | 13.66 | 13.73 | ↑$0.07 (0.51%) | 13.66 | 13.73 | 1.24K |
| 2024-04-01 | 13.78 | 13.61 | ↓$0.17 (-1.20%) | 13.61 | 13.79 | 4.37K |
| 2024-03-28 | 13.55 | 13.38 | ↓$0.17 (-1.25%) | 13.28 | 13.55 | 3.74K |
| 2024-03-27 | 13.85 | 13.50 | ↓$0.35 (-2.53%) | 13.44 | 13.85 | 7.46K |
| 2024-03-26 | 13.55 | 13.56 | ↑$0.01 (0.07%) | 13.41 | 13.60 | 7.08K |
| 2024-03-25 | 13.61 | 13.67 | ↑$0.06 (0.44%) | 13.45 | 13.80 | 5.07K |
| 2024-03-22 | 13.61 | 13.79 | ↑$0.18 (1.32%) | 13.61 | 13.79 | 633 |
| 2024-03-21 | 13.76 | 13.91 | ↑$0.15 (1.10%) | 13.76 | 13.91 | 1.83K |
Create an account or log in to view more rows.
$PROV Holding.
$PROV go to the bathroom
come back to green! I like it!
$PROV I like it
$PROV puts r going to print tomorrow
$PROV Short again!! 😀 😀
$PROV come on bulls we can do it
don’t let bears win
$PROV so tired of this pos let's fly already
$PROV check out the one month chart.
Perfect bull flag.
$PROV Time to buy here
$PROV nothing drops