Stockscreener 앱 받기
17.95
0.53%
0.05
Provident Financial Holdings Inc 주식 (PROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $18.12 | $17.90 | $0.2199 | 2,841.0 | +0.28% |
| 2026-08-20 | $18.22 | $17.88 | $0.345 | 13,069.0 | +0.17% |
| 2026-08-19 | $18.10 | $17.87 | $0.23 | 7,736.0 | -0.22% |
| 2026-08-18 | $18.10 | $17.91 | $0.19 | 8,388.0 | -0.22% |
| 2026-08-17 | $18.10 | $17.90 | $0.20 | 46,325.0 | -0.17% |
| 2026-08-14 | $18.13 | $17.90 | $0.23 | 6,422.0 | -0.17% |
| 2026-08-13 | $18.17 | $17.80 | $0.37 | 17,023.0 | -0.06% |
| 2026-08-12 | $18.10 | $17.95 | $0.15 | 9,612.0 | +0.39% |
| 2026-08-11 | $18.47 | $17.79 | $0.68 | 6,191.0 | -0.61% |
| 2026-08-10 | $18.42 | $18.02 | $0.4008 | 5,786.0 | +0.75% |
| 2026-08-07 | $18.20 | $17.50 | $0.705 | 14,848.0 | -0.75% |
| 2026-08-06 | $18.35 | $18.00 | $0.35 | 8,981.0 | +0.17% |
| 2026-08-05 | $18.34 | $17.91 | $0.435 | 11,465.0 | +0.50% |
| 2026-08-04 | $18.19 | $17.90 | $0.29 | 15,990.0 | +0.22% |
| 2026-08-03 | $18.18 | $17.90 | $0.28 | 7,973.0 | +0.79% |
| 2026-07-31 | $17.94 | $17.75 | $0.19 | 4,647.0 | +0.00% |
| 2026-07-30 | $17.95 | $17.73 | $0.22 | 8,305.0 | -0.11% |
| 2026-07-29 | $17.95 | $17.75 | $0.20 | 5,724.0 | +1.02% |
| 2026-07-28 | $18.00 | $17.40 | $0.60 | 15,105.0 | +1.97% |
| 2026-07-27 | $17.40 | $17.26 | $0.14 | 6,773.0 | +0.23% |
| 2026-07-24 | $17.30 | $17.21 | $0.09 | 4,906.0 | +0.06% |
| 2026-07-23 | $17.35 | $17.10 | $0.25 | 3,798.0 | +0.00% |
| 2026-07-22 | $17.28 | $17.05 | $0.23 | 3,683.0 | +0.58% |
Provident Financial Holdings Inc 주식 (PROV) 연도별 가격 이력
이 심층 분석에서는 Provident Financial Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PROV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Financial Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provident Financial Holdings Inc 주식 (PROV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $18.47 | $17.50 | $0.975 | 182,650.0 | +1.07% |
| 2026-07 | $18.00 | $16.99 | $1.01 | 108,397.0 | +3.26% |
| 2026-06 | $17.36 | $16.44 | $0.92 | 160,158.0 | +1.47% |
| 2026-05 | $17.39 | $16.86 | $0.53 | 133,031.0 | -1.22% |
| 2026-04 | $17.42 | $16.16 | $1.26 | 217,260.0 | +6.45% |
| 2026-03 | $16.36 | $15.69 | $0.67 | 202,750.0 | +0.75% |
| 2026-02 | $16.64 | $15.95 | $0.6861 | 113,023.0 | -0.99% |
| 2026-01 | $16.31 | $15.55 | $0.76 | 141,326.0 | +1.57% |
Provident Financial Holdings Inc 주식 (PROV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.24 | $15.01 | $1.23 | 206,190.0 | +4.11% |
| 2025-11 | $15.75 | $14.95 | $0.80 | 110,898.0 | -2.23% |
| 2025-10 | $16.08 | $15.45 | $0.63 | 166,175.0 | -0.44% |
| 2025-09 | $16.02 | $15.35 | $0.67 | 168,845.0 | +1.55% |
| 2025-08 | $15.60 | $14.99 | $0.61 | 120,758.0 | +1.21% |
| 2025-07 | $15.90 | $15.01 | $0.89 | 155,567.0 | -1.13% |
| 2025-06 | $15.99 | $15.01 | $0.9799 | 111,889.0 | +0.52% |
| 2025-05 | $16.00 | $14.85 | $1.15 | 104,293.0 | +2.73% |
| 2025-04 | $15.38 | $13.51 | $1.87 | 91,880.0 | +2.88% |
| 2025-03 | $15.29 | $12.98 | $2.31 | 146,941.0 | -4.64% |
| 2025-02 | $16.36 | $15.11 | $1.25 | 84,235.0 | -4.61% |
| 2025-01 | $16.29 | $14.65 | $1.63 | 148,335.0 | +0.82% |
Provident Financial Holdings Inc 주식 (PROV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.70 | $15.32 | $1.38 | 177,718.0 | -2.53% |
| 2024-11 | $16.24 | $15.20 | $1.04 | 151,185.0 | +4.21% |
| 2024-10 | $15.91 | $14.21 | $1.70 | 154,025.0 | +8.47% |
| 2024-09 | $14.98 | $13.82 | $1.16 | 287,712.0 | -0.07% |
| 2024-08 | $14.49 | $12.91 | $1.58 | 198,007.0 | +7.97% |
| 2024-07 | $14.00 | $12.01 | $1.99 | 200,689.0 | +6.40% |
| 2024-06 | $12.90 | $12.10 | $0.7999 | 66,667.0 | -1.57% |
| 2024-05 | $13.02 | $12.01 | $1.01 | 88,210.0 | -1.85% |
| 2024-04 | $14.19 | $12.36 | $1.83 | 97,306.0 | -3.29% |
| 2024-03 | $14.32 | $13.28 | $1.04 | 96,938.0 | -5.64% |
| 2024-02 | $15.28 | $14.00 | $1.28 | 100,561.0 | -6.09% |
| 2024-01 | $15.40 | $12.60 | $2.80 | 153,651.0 | +19.75% |
3.03%
자본화:
|
볼륨(24시간):