-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+1.92% -
3 MONTH PERFORMANCE
+15.30% -
6 MONTH PERFORMANCE
+24.80% -
YEAR-TO-DATE PERFORMANCE
+26.09% -
1 YEAR PERFORMANCE
+40.83%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.85 | $15.72 (-0.82%) | $15.90 | $15.55 | 10,779 | $107.42 M |
| 11/21/2024 | $15.90 | $15.86 (-0.25%) | $15.90 | $15.68 | 1,826 | $108.37 M |
| 11/20/2024 | $15.68 | $15.78 (0.64%) | $15.84 | $15.62 | 8,429 | $107.83 M |
| 11/19/2024 | $15.56 | $15.77 (1.35%) | $15.77 | $15.56 | 3,638 | $107.76 M |
| 11/18/2024 | $15.65 | $15.65 (0%) | $15.86 | $15.65 | 18,700 | $106.94 M |
| 11/15/2024 | $15.68 | $15.90 (1.4%) | $15.90 | $15.68 | 801 | $108.65 M |
| 11/14/2024 | $15.57 | $15.85 (1.8%) | $15.85 | $15.57 | 3,003 | $108.31 M |
| 11/13/2024 | $16.24 | $15.89 (-2.16%) | $16.24 | $15.82 | 10,700 | $108.58 M |
| 11/12/2024 | $15.58 | $15.80 (1.41%) | $15.93 | $15.58 | 12,600 | $107.96 M |
| 11/11/2024 | $15.81 | $15.71 (-0.63%) | $15.95 | $15.65 | 7,901 | $107.35 M |
| 11/08/2024 | $15.93 | $15.81 (-0.75%) | $15.93 | $15.75 | 1,602 | $108.03 M |
| 11/07/2024 | $15.50 | $15.56 (0.39%) | $15.80 | $15.50 | 7,600 | $106.32 M |
| 11/06/2024 | $15.50 | $15.75 (1.61%) | $15.90 | $15.20 | 22,246 | $107.62 M |
| 11/05/2024 | $15.43 | $15.35 (-0.52%) | $16.00 | $15.35 | 5,319 | $104.89 M |
| 11/04/2024 | $15.50 | $15.43 (-0.45%) | $15.50 | $15.32 | 10,300 | $105.44 M |
| 11/01/2024 | $15.60 | $15.45 (-0.96%) | $15.60 | $15.45 | 1,511 | $105.57 M |
| 10/31/2024 | $15.91 | $15.57 (-2.14%) | $15.91 | $15.54 | 10,100 | $106.39 M |
| 10/30/2024 | $15.46 | $15.85 (2.52%) | $15.85 | $15.46 | 6,700 | $108.31 M |
| 10/29/2024 | $15.48 | $15.46 (-0.13%) | $15.52 | $15.45 | 2,218 | $105.64 M |
| 10/28/2024 | $15.60 | $15.51 (-0.58%) | $15.70 | $15.51 | 7,830 | $105.98 M |
| 10/25/2024 | $15.60 | $15.50 (-0.64%) | $15.60 | $15.50 | 1,600 | $106.45 M |
| 10/24/2024 | $15.31 | $15.60 (1.89%) | $15.63 | $15.31 | 8,405 | $107.13 M |
| 10/23/2024 | $15.06 | $15.55 (3.25%) | $15.55 | $15.06 | 11,410 | $106.79 M |
| 10/22/2024 | $14.57 | $15.11 (3.71%) | $15.40 | $14.53 | 12,900 | $103.77 M |
| 10/21/2024 | $15.01 | $14.64 (-2.47%) | $15.01 | $14.55 | 4,300 | $100.54 M |
| 10/18/2024 | $15.30 | $15.34 (0.26%) | $15.40 | $14.90 | 1,800 | $105.35 M |
| 10/17/2024 | $14.82 | $15.17 (2.36%) | $15.47 | $14.74 | 10,400 | $104.18 M |
| 10/16/2024 | $14.21 | $14.90 (4.86%) | $14.90 | $14.21 | 44,300 | $102.33 M |
| 10/15/2024 | $14.35 | $14.30 (-0.35%) | $14.50 | $14.27 | 9,300 | $98.21 M |
| 10/14/2024 | $14.41 | $14.55 (0.97%) | $14.55 | $14.41 | 700 | $99.92 M |
| 10/11/2024 | $14.33 | $14.56 (1.61%) | $14.69 | $14.33 | 3,600 | $99.99 M |
| 10/10/2024 | $14.30 | $14.50 (1.4%) | $14.55 | $14.30 | 2,600 | $99.58 M |
| 10/09/2024 | $14.48 | $14.47 (-0.07%) | $14.50 | $14.27 | 8,300 | $99.37 M |
| 10/08/2024 | $14.53 | $14.51 (-0.14%) | $14.53 | $14.51 | 800 | $99.65 M |
| 10/07/2024 | $14.40 | $14.51 (0.76%) | $14.51 | $14.40 | 1,100 | $99.65 M |
| 10/04/2024 | $14.30 | $14.56 (1.82%) | $14.56 | $14.30 | 1,200 | $99.99 M |
| 10/03/2024 | $14.43 | $14.35 (-0.55%) | $14.43 | $14.27 | 3,500 | $98.55 M |
| 10/02/2024 | $14.27 | $14.30 (0.21%) | $14.31 | $14.27 | 1,500 | $98.21 M |
| 10/01/2024 | $14.35 | $14.35 (0%) | $14.35 | $14.35 | 300 | $98.55 M |
| 09/30/2024 | $14.40 | $14.35 (-0.35%) | $14.58 | $14.35 | 12,628 | $98.55 M |
| 09/27/2024 | $14.33 | $14.39 (0.42%) | $14.39 | $14.31 | 1,000 | $98.82 M |
| 09/26/2024 | $14.14 | $14.38 (1.7%) | $14.38 | $14.14 | 3,800 | $98.75 M |
| 09/25/2024 | $14.16 | $14.14 (-0.14%) | $14.39 | $13.99 | 8,730 | $97.11 M |
| 09/24/2024 | $14.47 | $14.38 (-0.62%) | $14.47 | $14.37 | 4,913 | $98.75 M |
| 09/23/2024 | $14.09 | $14.40 (2.2%) | $14.40 | $14.09 | 2,100 | $98.89 M |
| 09/20/2024 | $14.55 | $14.26 (-1.99%) | $14.61 | $14.11 | 61,900 | $97.93 M |
| 09/19/2024 | $14.76 | $14.75 (-0.07%) | $14.91 | $14.59 | 10,900 | $101.30 M |
| 09/18/2024 | $14.88 | $14.61 (-1.81%) | $14.90 | $14.55 | 25,049 | $100.33 M |
| 09/17/2024 | $14.46 | $14.65 (1.31%) | $14.98 | $14.46 | 13,036 | $100.61 M |
| 09/16/2024 | $14.39 | $14.69 (2.08%) | $14.69 | $14.39 | 3,700 | $100.88 M |
| 09/13/2024 | $14.40 | $14.67 (1.87%) | $14.67 | $14.40 | 3,800 | $100.75 M |
| 09/12/2024 | $14.12 | $14.15 (0.21%) | $14.35 | $14.12 | 51,900 | $97.18 M |
| 09/11/2024 | $14.07 | $14.16 (0.64%) | $14.17 | $14.00 | 6,500 | $97.24 M |
| 09/10/2024 | $14.50 | $14.19 (-2.14%) | $14.50 | $14.12 | 18,826 | $97.45 M |
| 09/09/2024 | $14.06 | $14.19 (0.92%) | $14.47 | $14.06 | 9,502 | $97.45 M |
| 09/06/2024 | $13.96 | $14.19 (1.65%) | $14.24 | $13.96 | 9,137 | $97.45 M |
| 09/05/2024 | $14.05 | $14.01 (-0.28%) | $14.25 | $14.01 | 4,200 | $96.21 M |
| 09/04/2024 | $14.11 | $14.05 (-0.43%) | $14.25 | $13.82 | 29,332 | $96.49 M |
| 09/03/2024 | $14.20 | $14.28 (0.56%) | $14.35 | $14.11 | 8,800 | $98.07 M |
| 08/30/2024 | $13.68 | $14.36 (4.97%) | $14.49 | $13.53 | 16,224 | $98.62 M |
| 08/29/2024 | $14.20 | $14.24 (0.28%) | $14.25 | $14.15 | 8,600 | $97.79 M |
| 08/28/2024 | $13.51 | $14.16 (4.81%) | $14.17 | $13.51 | 29,400 | $97.24 M |
| 08/27/2024 | $13.35 | $13.65 (2.25%) | $13.65 | $13.35 | 22,400 | $93.74 M |
| 08/26/2024 | $13.61 | $13.50 (-0.81%) | $13.66 | $13.30 | 6,500 | $92.71 M |