Stockscreener 앱 받기
15.91
0.70%
0.11
Provident Financial Holdings Inc 주식 (PROV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $15.98 | $15.93 | $0.055 | 12,799.0 | +0.79% |
| 2025-02-04 | $15.80 | $15.80 | $0.00 | 1,962.0 | -0.19% |
| 2025-02-03 | $16.12 | $15.83 | $0.29 | 6,004.0 | -1.31% |
| 2025-01-31 | $16.16 | $15.85 | $0.315 | 3,922.0 | +1.20% |
| 2025-01-30 | $16.17 | $15.85 | $0.32 | 5,439.0 | -2.04% |
| 2025-01-29 | $16.29 | $15.00 | $1.29 | 3,507.0 | +1.19% |
| 2025-01-28 | $15.99 | $15.35 | $0.64 | 5,671.0 | +0.69% |
| 2025-01-27 | $16.25 | $15.31 | $0.94 | 3,814.0 | +0.51% |
| 2025-01-24 | $16.16 | $15.79 | $0.3715 | 7,205.0 | +0.45% |
| 2025-01-23 | $15.75 | $15.37 | $0.38 | 9,396.0 | +3.01% |
| 2025-01-22 | $15.55 | $14.93 | $0.6195 | 3,162.0 | +1.13% |
| 2025-01-21 | $15.35 | $15.06 | $0.29 | 11,305.0 | +1.55% |
| 2025-01-17 | $15.01 | $14.72 | $0.29 | 4,509.0 | +1.16% |
| 2025-01-16 | $15.05 | $14.65 | $0.395 | 27,112.0 | -1.01% |
| 2025-01-15 | $15.49 | $14.82 | $0.67 | 14,671.0 | -0.80% |
| 2025-01-14 | $14.97 | $14.90 | $0.07 | 1,073.0 | +0.54% |
| 2025-01-13 | $15.30 | $14.89 | $0.415 | 11,180.0 | -0.80% |
| 2025-01-10 | $15.99 | $15.01 | $0.9774 | 14,880.0 | -5.24% |
| 2025-01-08 | $15.87 | $15.72 | $0.15 | 2,760.0 | +0.25% |
| 2025-01-07 | $16.05 | $15.76 | $0.29 | 5,208.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $16.12 | $15.80 | $0.32 | 20,765.0 | -0.72% |
| 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% |
2.37%
0.07%
자본화:
|
볼륨(24시간):