Stockscreener 앱 받기
17.25
0.23%
0.04
시간 외 거래:
17.26
0.01
+0.06%
Provident Financial Holdings Inc 주식 (PROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $17.30 | $17.25 | $0.05 | 1,897.0 | +0.23% |
| 2026-07-09 | $17.25 | $17.20 | $0.05 | 7,211.0 | +0.17% |
| 2026-07-08 | $17.19 | $17.05 | $0.14 | 2,081.0 | +0.41% |
| 2026-07-07 | $17.24 | $17.10 | $0.14 | 2,996.0 | +0.00% |
| 2026-07-06 | $17.38 | $17.11 | $0.27 | 4,272.0 | -0.58% |
| 2026-07-02 | $17.39 | $17.20 | $0.19 | 2,149.0 | -0.12% |
| 2026-07-01 | $17.27 | $17.21 | $0.06 | 3,465.0 | +0.17% |
| 2026-06-30 | $17.32 | $17.20 | $0.125 | 4,680.0 | -0.06% |
| 2026-06-29 | $17.29 | $17.15 | $0.14 | 4,577.0 | +0.06% |
| 2026-06-26 | $17.25 | $17.17 | $0.08 | 12,741.0 | +0.17% |
| 2026-06-25 | $17.25 | $17.12 | $0.13 | 2,696.0 | +0.29% |
| 2026-06-24 | $17.21 | $17.10 | $0.11 | 3,182.0 | +0.06% |
| 2026-06-23 | $17.11 | $16.91 | $0.1951 | 3,971.0 | +1.12% |
| 2026-06-22 | $17.17 | $16.84 | $0.33 | 4,443.0 | +0.48% |
| 2026-06-18 | $17.25 | $16.84 | $0.41 | 10,988.0 | -1.46% |
| 2026-06-17 | $17.15 | $17.05 | $0.10 | 4,761.0 | +0.41% |
| 2026-06-16 | $17.15 | $17.02 | $0.13 | 4,061.0 | +0.06% |
| 2026-06-15 | $17.34 | $17.01 | $0.33 | 7,683.0 | -0.58% |
| 2026-06-12 | $17.23 | $17.10 | $0.13 | 5,423.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $17.39 | $17.05 | $0.34 | 25,968.0 | +0.29% |
| 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% |
0.66%
자본화:
|
볼륨(24시간):