Get the Stockscreener App
15.41
0.46%
0.07
Pre-market:
15.08
-0.33
-2.14%
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 05, 2025, is $15.41.
- 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 $0.00 on May 28, 2024. Since then, Provident Financial Holdings Inc's stock price has risen over to $15.41 now.
- The 52-week high stock price for PROV is $16.70, representing a 8.37% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for PROV is $12.01, indicating a -22.06% decrease from the current share price, occurred on May 15, 2024.
- The closing price of Provident Financial Holdings Inc (PROV) stock in the beginning of 2024 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 05, 2025 | $15.57 | $15.25 | $0.3245 | 1,046.0 | +0.46% |
| May 02, 2025 | $15.55 | $15.26 | $0.29 | 11,901.0 | +0.20% |
| May 01, 2025 | $15.64 | $14.86 | $0.78 | 7,950.0 | +2.00% |
| Apr 30, 2025 | $15.01 | $14.88 | $0.13 | 2,467.0 | -0.60% |
| Apr 29, 2025 | $15.38 | $14.91 | $0.47 | 1,487.0 | +1.27% |
| Apr 28, 2025 | $15.18 | $14.91 | $0.27 | 835.0 | +1.77% |
| Apr 24, 2025 | $14.70 | $14.40 | $0.295 | 4,875.0 | +0.00% |
| Apr 23, 2025 | $14.65 | $14.28 | $0.37 | 11,948.0 | +3.24% |
| Apr 22, 2025 | $14.43 | $14.02 | $0.41 | 3,395.0 | -0.07% |
| Apr 21, 2025 | $14.43 | $14.20 | $0.23 | 3,966.0 | -1.11% |
| Apr 17, 2025 | $14.44 | $14.15 | $0.29 | 11,290.0 | +1.63% |
| Apr 16, 2025 | $14.15 | $14.13 | $0.02 | 771.0 | -0.42% |
| Apr 15, 2025 | $14.19 | $14.19 | $0.00 | 1,185.0 | +1.36% |
| Apr 14, 2025 | $14.05 | $13.76 | $0.29 | 2,383.0 | +0.00% |
| Apr 11, 2025 | $14.10 | $13.92 | $0.18 | 3,926.0 | +0.79% |
| Apr 10, 2025 | $14.00 | $13.76 | $0.24 | 1,248.0 | -2.32% |
| Apr 09, 2025 | $14.26 | $13.93 | $0.33 | 3,628.0 | +0.10% |
| Apr 08, 2025 | $14.51 | $14.15 | $0.36 | 2,030.0 | +2.23% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $15.64 | $14.86 | $0.78 | 21,943.0 | +2.66% |
| Apr, 2025 | $15.38 | $13.51 | $1.87 | 91,880.0 | +2.88% |
| Mar, 2025 | $15.29 | $12.98 | $2.31 | 146,941.0 | -4.64% |
| Feb, 2025 | $16.36 | $15.11 | $1.25 | 84,235.0 | -4.61% |
| Jan, 2025 | $16.29 | $14.65 | $1.63 | 148,335.0 | +0.82% |
Provident Financial Holdings Inc Stock (PROV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.70 | $15.32 | $1.38 | 177,718.0 | -2.53% |
| Nov, 2024 | $16.24 | $15.20 | $1.04 | 151,185.0 | +4.21% |
| Oct, 2024 | $15.91 | $14.21 | $1.70 | 154,025.0 | +8.47% |
| Sep, 2024 | $14.98 | $13.82 | $1.16 | 287,712.0 | -0.07% |
| Aug, 2024 | $14.49 | $12.91 | $1.58 | 198,007.0 | +7.97% |
| Jul, 2024 | $14.00 | $12.01 | $1.99 | 200,689.0 | +6.40% |
| Jun, 2024 | $12.90 | $12.10 | $0.7999 | 66,667.0 | -1.57% |
| May, 2024 | $13.02 | $12.01 | $1.01 | 88,210.0 | -1.85% |
| 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% |
0.30%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):