Provident Financial Holdings Inc (PROV) Historical Stock Data
16.44 ↑0.03 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PROV is up 0.17% a day on average. There have been 17 days where Provident Financial Holdings Inc closed green and 13 days where PROV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.40 | 16.44 | ↑$0.04 (0.24%) | 16.30 | 16.50 | 6K |
| 2024-12-19 | 16.65 | 16.41 | ↓$0.24 (-1.44%) | 16.33 | 16.65 | 4.19K |
| 2024-12-18 | 16.37 | 16.31 | ↓$0.06 (-0.37%) | 16.31 | 16.70 | 36.28K |
| 2024-12-17 | 16.35 | 16.50 | ↑$0.15 (0.92%) | 16.35 | 16.51 | 5.19K |
| 2024-12-16 | 16.34 | 16.48 | ↑$0.14 (0.86%) | 16.34 | 16.50 | 2.77K |
| 2024-12-13 | 16.21 | 16.31 | ↑$0.10 (0.62%) | 16.16 | 16.34 | 13.21K |
| 2024-12-12 | 15.93 | 16.38 | ↑$0.45 (2.82%) | 15.93 | 16.39 | 9.09K |
| 2024-12-11 | 15.98 | 15.97 | ↓$0.01 (-0.06%) | 15.97 | 16.18 | 3.07K |
| 2024-12-10 | 16.03 | 16.00 | ↓$0.03 (-0.19%) | 15.91 | 16.11 | 10.91K |
| 2024-12-09 | 16.06 | 16.23 | ↑$0.17 (1.06%) | 16.00 | 16.34 | 8.53K |
| 2024-12-06 | 16.36 | 16.12 | ↓$0.24 (-1.47%) | 16.10 | 16.38 | 3.81K |
| 2024-12-05 | 16.34 | 16.21 | ↓$0.13 (-0.80%) | 16.07 | 16.45 | 9.60K |
| 2024-12-04 | 16.45 | 16.26 | ↓$0.19 (-1.16%) | 16.15 | 16.45 | 10.51K |
| 2024-12-03 | 16.35 | 16.35 | ↑$0.00 (0.00%) | 16.35 | 16.35 | 1.02K |
| 2024-12-02 | 16.04 | 16.39 | ↑$0.35 (2.18%) | 16.01 | 16.45 | 26.50K |
| 2024-11-29 | 16.21 | 16.22 | ↑$0.01 (0.06%) | 16.09 | 16.23 | 3.50K |
| 2024-11-27 | 16.10 | 15.95 | ↓$0.15 (-0.93%) | 15.95 | 16.14 | 1.86K |
| 2024-11-26 | 15.90 | 16.02 | ↑$0.12 (0.75%) | 15.90 | 16.02 | 1.78K |
| 2024-11-25 | 15.90 | 15.90 | ↑$0.00 (0.00%) | 15.89 | 16.24 | 17.22K |
| 2024-11-22 | 15.85 | 15.72 | ↓$0.13 (-0.82%) | 15.55 | 15.90 | 10.79K |
| 2024-11-21 | 15.90 | 15.86 | ↓$0.04 (-0.25%) | 15.68 | 15.90 | 1.83K |
| 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 |
Create an account or log in to view more rows.
$PROV Keep up the pressure.
$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.