5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-1.03%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
-5.61%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.65 | $15.30 (-2.24%) | $15.65 | $15.01 | 11.40 K | $98.91 M |
| 12/03/2025 | $15.16 | $15.39 (1.52%) | $15.54 | $15.16 | 9.95 K | $99.50 M |
| 12/02/2025 | $15.30 | $15.20 (-0.65%) | $15.86 | $15.20 | 3.20 K | $98.27 M |
| 12/01/2025 | $15.57 | $15.30 (-1.73%) | $15.61 | $15.22 | 5.40 K | $98.91 M |
| 11/28/2025 | $15.20 | $15.33 (0.86%) | $15.33 | $15.20 | 1.41 K | $99.11 M |
| 11/26/2025 | $15.50 | $15.26 (-1.55%) | $15.50 | $15.20 | 2.90 K | $98.66 M |
| 11/25/2025 | $15.46 | $15.21 (-1.62%) | $15.46 | $15.11 | 3.42 K | $98.33 M |
| 11/24/2025 | $15.50 | $15.07 (-2.77%) | $15.50 | $14.95 | 7.92 K | $97.43 M |
| 11/21/2025 | $15.50 | $15.16 (-2.19%) | $15.50 | $14.96 | 16.14 K | $98.01 M |
| 11/20/2025 | $15.35 | $15.11 (-1.56%) | $15.36 | $15.11 | 4.33 K | $97.69 M |
| 11/19/2025 | $15.43 | $15.20 (-1.49%) | $15.43 | $15.14 | 1.52 K | $98.27 M |
| 11/18/2025 | $15.31 | $15.01 (-1.96%) | $15.39 | $15.01 | 9.60 K | $97.04 M |
| 11/17/2025 | $15.41 | $15.01 (-2.6%) | $15.64 | $15.01 | 5.20 K | $97.04 M |
| 11/14/2025 | $15.63 | $15.50 (-0.83%) | $15.71 | $15.21 | 4.75 K | $100.21 M |
| 11/13/2025 | $15.35 | $15.59 (1.56%) | $15.75 | $15.35 | 8.62 K | $100.79 M |
| 11/12/2025 | $15.60 | $15.50 (-0.64%) | $15.64 | $15.44 | 9.50 K | $100.21 M |
| 11/11/2025 | $15.39 | $15.39 (0%) | $15.39 | $15.39 | 2.70 K | $99.50 M |
| 11/10/2025 | $15.45 | $15.26 (-1.23%) | $15.45 | $15.26 | 546 | $98.66 M |
| 11/07/2025 | $15.58 | $15.21 (-2.37%) | $15.58 | $15.03 | 8.60 K | $102.15 M |
| 11/06/2025 | $15.50 | $15.30 (-1.29%) | $15.60 | $15.26 | 8.50 K | $102.76 M |
| 11/05/2025 | $15.32 | $15.46 (0.91%) | $15.69 | $15.32 | 4.90 K | $103.83 M |
| 11/04/2025 | $15.53 | $15.39 (-0.9%) | $15.75 | $15.39 | 4.72 K | $103.36 M |
| 11/03/2025 | $15.51 | $15.53 (0.13%) | $15.75 | $15.51 | 5.82 K | $104.30 M |
| 10/31/2025 | $15.62 | $15.68 (0.38%) | $15.82 | $15.55 | 6.82 K | $105.31 M |
| 10/30/2025 | $15.66 | $15.72 (0.38%) | $15.82 | $15.66 | 1.31 K | $105.58 M |
| 10/29/2025 | $15.67 | $15.79 (0.77%) | $15.79 | $15.67 | 1.42 K | $106.05 M |
| 10/28/2025 | $15.58 | $15.69 (0.71%) | $16.08 | $15.58 | 5.80 K | $105.38 M |
| 10/27/2025 | $15.85 | $15.70 (-0.95%) | $15.98 | $15.70 | 7.02 K | $105.44 M |
| 10/24/2025 | $15.78 | $15.85 (0.44%) | $15.85 | $15.75 | 3.91 K | $104.69 M |
| 10/23/2025 | $15.77 | $15.77 (0%) | $15.77 | $15.77 | 1 | $104.16 M |
| 10/22/2025 | $15.62 | $15.77 (0.96%) | $15.87 | $15.62 | 8.80 K | $104.16 M |
| 10/21/2025 | $15.60 | $15.61 (0.06%) | $15.84 | $15.60 | 7.82 K | $103.10 M |
| 10/20/2025 | $15.60 | $15.71 (0.71%) | $15.81 | $15.60 | 2.05 K | $103.76 M |
| 10/17/2025 | $15.61 | $15.69 (0.51%) | $15.80 | $15.51 | 1.70 K | $103.63 M |
| 10/16/2025 | $15.70 | $15.61 (-0.57%) | $15.70 | $15.45 | 7.10 K | $103.10 M |
| 10/15/2025 | $15.81 | $15.84 (0.19%) | $15.84 | $15.60 | 4.81 K | $104.62 M |
| 10/14/2025 | $15.57 | $15.80 (1.48%) | $15.90 | $15.57 | 26.53 K | $104.36 M |
| 10/13/2025 | $15.85 | $15.73 (-0.76%) | $15.95 | $15.73 | 4.01 K | $103.89 M |
| 10/10/2025 | $15.85 | $15.78 (-0.44%) | $15.85 | $15.70 | 13.70 K | $104.22 M |
| 10/09/2025 | $15.85 | $15.77 (-0.5%) | $15.85 | $15.75 | 9.30 K | $104.16 M |
| 10/08/2025 | $15.82 | $15.85 (0.19%) | $15.90 | $15.82 | 3.92 K | $104.69 M |
| 10/07/2025 | $15.81 | $15.85 (0.25%) | $15.95 | $15.81 | 10.50 K | $104.69 M |
| 10/06/2025 | $15.93 | $15.85 (-0.5%) | $15.95 | $15.59 | 17.61 K | $104.69 M |
| 10/03/2025 | $15.81 | $15.83 (0.13%) | $15.83 | $15.78 | 6.00 K | $104.55 M |
| 10/02/2025 | $15.64 | $15.76 (0.77%) | $15.89 | $15.64 | 15.01 K | $104.09 M |
| 10/01/2025 | $15.60 | $15.60 (0%) | $15.60 | $15.60 | 1.14 K | $103.03 M |
| 09/30/2025 | $15.70 | $15.75 (0.32%) | $15.89 | $15.46 | 6.40 K | $104.02 M |
| 09/29/2025 | $16.00 | $15.76 (-1.5%) | $16.00 | $15.70 | 11.70 K | $104.09 M |
| 09/26/2025 | $15.92 | $16.00 (0.5%) | $16.02 | $15.82 | 29.35 K | $105.68 M |
| 09/25/2025 | $15.62 | $15.76 (0.9%) | $15.93 | $15.62 | 5.84 K | $104.09 M |
| 09/24/2025 | $15.74 | $15.85 (0.7%) | $15.96 | $15.74 | 8.60 K | $104.69 M |
| 09/23/2025 | $15.75 | $15.74 (-0.06%) | $15.75 | $15.73 | 2.00 K | $103.96 M |
| 09/22/2025 | $15.55 | $15.60 (0.32%) | $15.79 | $15.55 | 2.61 K | $103.03 M |
| 09/19/2025 | $15.80 | $15.75 (-0.32%) | $15.83 | $15.64 | 13.50 K | $104.02 M |
| 09/18/2025 | $15.70 | $15.71 (0.06%) | $15.71 | $15.58 | 13.00 K | $103.76 M |
| 09/17/2025 | $15.58 | $15.56 (-0.13%) | $15.95 | $15.47 | 26.00 K | $102.77 M |
| 09/16/2025 | $15.50 | $15.56 (0.39%) | $15.57 | $15.46 | 1.83 K | $102.77 M |
| 09/15/2025 | $15.57 | $15.55 (-0.13%) | $15.65 | $15.51 | 1.01 K | $102.70 M |
| 09/12/2025 | $15.75 | $15.59 (-1.02%) | $15.75 | $15.51 | 11.20 K | $102.97 M |
| 09/11/2025 | $15.40 | $15.56 (1.04%) | $15.79 | $15.40 | 4.73 K | $102.77 M |
| 09/10/2025 | $15.51 | $15.45 (-0.39%) | $15.51 | $15.35 | 3.30 K | $102.04 M |
| 09/09/2025 | $15.60 | $15.45 (-0.96%) | $15.60 | $15.45 | 2.00 K | $102.04 M |
| 09/08/2025 | $15.51 | $15.55 (0.26%) | $15.60 | $15.40 | 1.20 K | $102.70 M |
| 09/05/2025 | $15.52 | $15.50 (-0.13%) | $15.52 | $15.50 | 8.64 K | $102.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
