Stockscreener 앱 받기
15.65
2.49%
-0.24
Provident Financial Holdings Inc 주식 (PROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $15.85 | $15.85 | $0.00 | 589.0 | -0.25% |
| 2025-12-11 | $15.89 | $15.54 | $0.35 | 35,192.0 | +1.34% |
| 2025-12-10 | $15.68 | $15.25 | $0.43 | 12,839.0 | +3.09% |
| 2025-12-09 | $15.48 | $15.15 | $0.3275 | 7,261.0 | +1.33% |
| 2025-12-08 | $15.58 | $15.01 | $0.57 | 25,670.0 | -1.90% |
| 2025-12-05 | $15.54 | $15.25 | $0.2947 | 5,927.0 | -0.48% |
| 2025-12-04 | $15.65 | $15.01 | $0.6365 | 11,223.0 | -0.10% |
| 2025-12-03 | $15.54 | $15.16 | $0.3805 | 9,946.0 | +1.25% |
| 2025-12-02 | $15.86 | $15.20 | $0.66 | 3,162.0 | -0.65% |
| 2025-12-01 | $15.61 | $15.22 | $0.388 | 5,386.0 | -0.20% |
| 2025-11-28 | $15.33 | $15.20 | $0.13 | 1,405.0 | +0.46% |
| 2025-11-26 | $15.50 | $15.20 | $0.30 | 2,885.0 | +0.31% |
| 2025-11-25 | $15.46 | $15.11 | $0.345 | 3,424.0 | +0.95% |
| 2025-11-24 | $15.50 | $14.95 | $0.55 | 7,921.0 | -0.59% |
| 2025-11-21 | $15.50 | $14.96 | $0.5423 | 16,138.0 | +0.33% |
| 2025-11-20 | $15.36 | $15.11 | $0.25 | 4,326.0 | -0.59% |
| 2025-11-19 | $15.43 | $15.14 | $0.285 | 1,519.0 | +1.27% |
| 2025-11-18 | $15.39 | $15.01 | $0.38 | 9,569.0 | +0.00% |
| 2025-11-17 | $15.64 | $15.01 | $0.6253 | 5,178.0 | -3.16% |
| 2025-11-14 | $15.71 | $15.21 | $0.505 | 4,746.0 | -0.58% |
| 2025-11-13 | $15.75 | $15.35 | $0.40 | 8,613.0 | +0.58% |
| 2025-11-12 | $15.64 | $15.44 | $0.1969 | 9,499.0 | +0.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.89 | $15.01 | $0.88 | 117,195.0 | +3.39% |
| 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% |
Provident Financial Holdings Inc 주식 (PROV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.00 | $11.10 | $1.90 | 242,927.0 | +10.13% |
| 2023-11 | $12.05 | $10.16 | $1.89 | 179,718.0 | -4.18% |
| 2023-10 | $13.28 | $11.76 | $1.52 | 158,525.0 | -8.71% |
| 2023-09 | $13.53 | $12.41 | $1.12 | 69,829.0 | -0.46% |
| 2023-08 | $14.39 | $13.11 | $1.28 | 66,030.0 | -7.85% |
| 2023-07 | $14.98 | $12.26 | $2.72 | 119,214.0 | +11.92% |
| 2023-06 | $13.21 | $11.86 | $1.35 | 109,519.0 | +7.69% |
| 2023-05 | $13.77 | $11.61 | $2.16 | 86,809.0 | -14.20% |
| 2023-04 | $13.89 | $13.33 | $0.56 | 64,755.0 | +1.25% |
| 2023-03 | $14.40 | $13.35 | $1.05 | 161,237.0 | -4.35% |
| 2023-02 | $14.86 | $14.02 | $0.8434 | 123,251.0 | +0.28% |
| 2023-01 | $14.52 | $13.53 | $0.99 | 108,354.0 | +3.20% |
0.69%
0.88%
자본화:
|
볼륨(24시간):