Provident Financial Holdings Inc (PROV) Historical Stock Data
15.78 ↑0.01 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PROV is up 0.66% a day on average. There have been 18 days where Provident Financial Holdings Inc closed green and 12 days where PROV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.68 | 15.78 | ↑$0.10 (0.64%) | 15.62 | 15.84 | 8.43K |
| 2024-11-19 | 15.56 | 15.77 | ↑$0.21 (1.35%) | 15.56 | 15.77 | 3.64K |
| 2024-11-18 | 15.65 | 15.65 | ↑$0.00 (0.00%) | 15.65 | 15.86 | 18.69K |
| 2024-11-15 | 15.68 | 15.90 | ↑$0.22 (1.40%) | 15.68 | 15.90 | 801 |
| 2024-11-14 | 15.57 | 15.85 | ↑$0.28 (1.80%) | 15.57 | 15.85 | 3K |
| 2024-11-13 | 16.24 | 15.89 | ↓$0.35 (-2.16%) | 15.82 | 16.24 | 10.65K |
| 2024-11-12 | 15.58 | 15.80 | ↑$0.22 (1.41%) | 15.58 | 15.93 | 12.56K |
| 2024-11-11 | 15.81 | 15.71 | ↓$0.10 (-0.63%) | 15.65 | 15.95 | 7.90K |
| 2024-11-08 | 15.93 | 15.81 | ↓$0.12 (-0.76%) | 15.75 | 15.93 | 1.60K |
| 2024-11-07 | 15.50 | 15.56 | ↑$0.06 (0.39%) | 15.50 | 15.80 | 7.60K |
| 2024-11-06 | 15.50 | 15.75 | ↑$0.25 (1.61%) | 15.20 | 15.90 | 22.25K |
| 2024-11-05 | 15.43 | 15.35 | ↓$0.08 (-0.52%) | 15.35 | 16.00 | 5.32K |
| 2024-11-04 | 15.50 | 15.43 | ↓$0.07 (-0.45%) | 15.32 | 15.50 | 10.26K |
| 2024-11-01 | 15.60 | 15.45 | ↓$0.15 (-0.93%) | 15.45 | 15.60 | 1.51K |
| 2024-10-31 | 15.91 | 15.57 | ↓$0.35 (-2.17%) | 15.54 | 15.91 | 10.06K |
| 2024-10-30 | 15.46 | 15.85 | ↑$0.39 (2.52%) | 15.46 | 15.85 | 6.69K |
| 2024-10-29 | 15.48 | 15.46 | ↓$0.02 (-0.13%) | 15.45 | 15.52 | 2.22K |
| 2024-10-28 | 15.60 | 15.51 | ↓$0.09 (-0.58%) | 15.51 | 15.70 | 7.83K |
| 2024-10-25 | 15.60 | 15.50 | ↓$0.10 (-0.64%) | 15.50 | 15.60 | 1.59K |
| 2024-10-24 | 15.31 | 15.60 | ↑$0.29 (1.89%) | 15.31 | 15.63 | 8.41K |
| 2024-10-23 | 15.06 | 15.55 | ↑$0.49 (3.25%) | 15.06 | 15.55 | 11.41K |
| 2024-10-22 | 14.57 | 15.11 | ↑$0.54 (3.71%) | 14.53 | 15.40 | 12.88K |
| 2024-10-21 | 15.01 | 14.64 | ↓$0.37 (-2.43%) | 14.55 | 15.01 | 4.26K |
| 2024-10-18 | 15.30 | 15.34 | ↑$0.04 (0.26%) | 14.90 | 15.40 | 1.78K |
| 2024-10-17 | 14.82 | 15.17 | ↑$0.35 (2.36%) | 14.74 | 15.47 | 10.38K |
| 2024-10-16 | 14.21 | 14.90 | ↑$0.69 (4.86%) | 14.21 | 14.90 | 44.27K |
| 2024-10-15 | 14.35 | 14.30 | ↓$0.05 (-0.35%) | 14.27 | 14.50 | 9.29K |
| 2024-10-14 | 14.41 | 14.55 | ↑$0.14 (0.97%) | 14.41 | 14.55 | 650 |
| 2024-10-11 | 14.33 | 14.56 | ↑$0.23 (1.60%) | 14.33 | 14.69 | 3.59K |
| 2024-10-10 | 14.30 | 14.50 | ↑$0.20 (1.40%) | 14.30 | 14.55 | 2.58K |
Create an account or log in to view more rows.
$PROV somebody knows something
$PROV where’s the WSB guys at? Still sleeping?
$PROV Let’s goooo
$PROV the catalyst we need !
$PROV i am trading for a better future!
$PROV I gave in! Bought more 100 shares
$PROV is anyone really buying this shit
$PROV not yet time to short
$PROV Holding.
$PROV go to the bathroom
come back to green! I like it!