Get the Stockscreener App
12.85
0.00%
+0.00
After Hours:
12.72
-0.13
-1.01%
Provident Financial Holdings, Inc. Stock (PROV) Price History
The historical daily chart and data for Provident Financial Holdings, Inc. stock (PROV), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $12.85.
- Provident Financial Holdings, Inc. all-time high stock price is $22.85, occurred on December 16, 2019.
- The lowest Provident Financial Holdings, Inc. stock price recorded was $10.16 on November 03, 2023. Since then, Provident Financial Holdings, Inc.'s stock price has risen over 26.48% to $12.85 now.
- The 52-week high stock price for PROV is $15.40, representing a 19.84% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for PROV is $10.16, indicating a -20.93% decrease from the current share price, occurred on November 03, 2023.
- The closing price of Provident Financial Holdings, Inc. (PROV) stock in the beginning of 2023 was $16.61. The stock closed the year at $13.77, a loss of over -17.10% for the year.
The table below shows more information about PROV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $13.02 | $12.72 | $0.30 | 4,241.0 | +0.00% |
| May 02, 2024 | $13.00 | $12.54 | $0.4608 | 3,001.0 | +2.31% |
| May 01, 2024 | $13.00 | $12.44 | $0.5598 | 4,158.0 | -2.94% |
| Apr 30, 2024 | $12.99 | $12.64 | $0.35 | 2,392.0 | +4.52% |
| Apr 29, 2024 | $13.01 | $12.36 | $0.6501 | 17,856.0 | -4.03% |
| Apr 26, 2024 | $13.45 | $12.80 | $0.6535 | 11,388.0 | -0.23% |
| Apr 25, 2024 | $13.00 | $12.93 | $0.07 | 1,098.0 | -0.54% |
| Apr 24, 2024 | $13.01 | $12.90 | $0.11 | 5,820.0 | +0.08% |
| Apr 23, 2024 | $13.45 | $12.94 | $0.51 | 5,377.0 | -0.46% |
| Apr 22, 2024 | $13.26 | $13.05 | $0.21 | 2,996.0 | -2.47% |
| Apr 19, 2024 | $13.39 | $13.29 | $0.10 | 2,012.0 | -0.45% |
| Apr 18, 2024 | $13.44 | $13.37 | $0.07 | 1,922.0 | +0.60% |
| Apr 17, 2024 | $13.54 | $13.23 | $0.31 | 3,011.0 | -0.22% |
| Apr 16, 2024 | $13.39 | $13.39 | $0.00 | 547.0 | -0.45% |
| Apr 15, 2024 | $13.47 | $13.45 | $0.025 | 1,056.0 | -0.30% |
| Apr 12, 2024 | $13.49 | $13.27 | $0.22 | 3,004.0 | -0.44% |
| Apr 11, 2024 | $13.55 | $13.33 | $0.2185 | 1,898.0 | +0.00% |
| Apr 10, 2024 | $13.55 | $13.26 | $0.29 | 7,730.0 | -0.15% |
| Apr 09, 2024 | $13.88 | $13.56 | $0.32 | 1,720.0 | +0.15% |
| Apr 08, 2024 | $13.76 | $13.55 | $0.21 | 2,917.0 | -2.17% |
Provident Financial Holdings, Inc. Stock (PROV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Provident Financial Holdings, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PROV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Provident Financial Holdings, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Provident Financial Holdings, Inc. Stock (PROV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.02 | $12.44 | $0.5798 | 15,641.0 | -0.70% |
| Apr, 2024 | $14.19 | $12.36 | $1.83 | 97,306.0 | -3.29% |
| Mar, 2024 | $14.32 | $13.28 | $1.04 | 96,938.0 | -5.64% |
| Feb, 2024 | $15.28 | $14.00 | $1.28 | 100,561.0 | -6.09% |
| Jan, 2024 | $15.40 | $12.60 | $2.80 | 153,651.0 | +19.75% |
Provident Financial Holdings, Inc. Stock (PROV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.00 | $11.10 | $1.90 | 242,927.0 | +10.13% |
| Nov, 2023 | $12.05 | $10.16 | $1.89 | 179,718.0 | -4.18% |
| Oct, 2023 | $13.28 | $11.76 | $1.52 | 158,525.0 | -8.71% |
| Sep, 2023 | $13.53 | $12.41 | $1.12 | 69,829.0 | -0.46% |
| Aug, 2023 | $14.39 | $13.11 | $1.28 | 66,030.0 | -7.85% |
| Jul, 2023 | $14.98 | $12.26 | $2.72 | 119,214.0 | +11.92% |
| Jun, 2023 | $13.21 | $11.86 | $1.35 | 109,519.0 | +7.69% |
| May, 2023 | $13.77 | $11.61 | $2.16 | 86,809.0 | -14.20% |
| Apr, 2023 | $13.89 | $13.33 | $0.56 | 64,755.0 | +1.25% |
| Mar, 2023 | $14.40 | $13.35 | $1.05 | 161,237.0 | -4.35% |
| Feb, 2023 | $14.86 | $14.02 | $0.8434 | 123,251.0 | +0.28% |
| Jan, 2023 | $14.52 | $13.53 | $0.99 | 108,354.0 | +3.20% |
Provident Financial Holdings, Inc. Stock (PROV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.98 | $13.29 | $1.69 | 171,212.0 | -4.51% |
| Nov, 2022 | $14.97 | $13.50 | $1.47 | 145,632.0 | +5.64% |
| Oct, 2022 | $14.80 | $13.55 | $1.25 | 160,990.0 | -3.87% |
| Sep, 2022 | $15.18 | $13.97 | $1.21 | 267,818.0 | +0.00% |
| Aug, 2022 | $14.95 | $14.10 | $0.85 | 142,251.0 | -3.40% |
| Jul, 2022 | $15.10 | $14.45 | $0.65 | 158,310.0 | -0.88% |
| Jun, 2022 | $14.90 | $13.76 | $1.14 | 137,758.0 | +0.00% |
| May, 2022 | $15.74 | $14.36 | $1.38 | 182,461.0 | -2.37% |
| Apr, 2022 | $16.54 | $15.10 | $1.44 | 157,345.0 | -8.16% |
| Mar, 2022 | $16.75 | $16.06 | $0.69 | 118,233.0 | +0.67% |
| Feb, 2022 | $17.00 | $16.26 | $0.738 | 74,656.0 | -2.90% |
| Jan, 2022 | $17.37 | $16.45 | $0.9167 | 129,296.0 | +2.36% |
0.78%
Cap:
|
Volume (24h):