5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+0.33%
6 MONTH PERFORMANCE
-6.29%
YEAR-TO-DATE PERFORMANCE
-4.46%
1 YEAR PERFORMANCE
+19.69%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $15.14 | $15.42 (1.85%) | $15.42 | $15.06 | 2.70 K | $103.01 M |
| 05/29/2025 | $15.20 | $15.20 (0%) | $15.49 | $15.20 | 1.62 K | $101.54 M |
| 05/28/2025 | $15.35 | $15.24 (-0.72%) | $15.35 | $15.00 | 13.73 K | $101.80 M |
| 05/27/2025 | $15.03 | $15.43 (2.66%) | $15.44 | $15.03 | 2.00 K | $103.07 M |
| 05/23/2025 | $14.85 | $14.96 (0.74%) | $14.96 | $14.85 | 2.01 K | $99.93 M |
| 05/22/2025 | $14.90 | $15.03 (0.87%) | $15.03 | $14.90 | 1.85 K | $100.40 M |
| 05/21/2025 | $15.05 | $15.05 (0%) | $15.05 | $15.05 | 358 | $100.53 M |
| 05/20/2025 | $15.00 | $15.05 (0.33%) | $15.26 | $14.99 | 15.03 K | $100.53 M |
| 05/19/2025 | $15.32 | $15.50 (1.17%) | $15.72 | $15.32 | 2.40 K | $103.54 M |
| 05/16/2025 | $15.54 | $15.55 (0.06%) | $16.00 | $15.54 | 3.30 K | $103.87 M |
| 05/15/2025 | $15.36 | $15.54 (1.17%) | $15.99 | $15.36 | 2.90 K | $103.80 M |
| 05/14/2025 | $15.31 | $15.41 (0.65%) | $15.60 | $15.25 | 5.60 K | $102.94 M |
| 05/13/2025 | $15.30 | $15.31 (0.07%) | $15.60 | $15.07 | 1.92 K | $102.27 M |
| 05/12/2025 | $15.25 | $15.36 (0.72%) | $15.99 | $15.25 | 13.50 K | $102.60 M |
| 05/09/2025 | $15.05 | $15.05 (0%) | $15.05 | $15.05 | 700 | $100.53 M |
| 05/08/2025 | $14.99 | $14.99 (0%) | $14.99 | $14.99 | 1.20 K | $100.13 M |
| 05/07/2025 | $15.01 | $15.14 (0.87%) | $15.30 | $14.85 | 7.20 K | $101.13 M |
| 05/06/2025 | $15.26 | $14.97 (-1.9%) | $15.26 | $14.92 | 5.94 K | $100.00 M |
| 05/05/2025 | $15.57 | $15.41 (-1.03%) | $15.57 | $15.25 | 1.05 K | $102.94 M |
| 05/02/2025 | $15.55 | $15.34 (-1.35%) | $15.55 | $15.26 | 11.90 K | $102.47 M |
| 05/01/2025 | $15.45 | $15.31 (-0.91%) | $15.64 | $14.86 | 8.00 K | $102.27 M |
| 04/30/2025 | $14.88 | $15.01 (0.87%) | $15.01 | $14.88 | 2.50 K | $100.26 M |
| 04/29/2025 | $14.91 | $15.10 (1.27%) | $15.38 | $14.91 | 1.50 K | $100.87 M |
| 04/28/2025 | $15.18 | $14.91 (-1.78%) | $15.18 | $14.91 | 835 | $99.60 M |
| 04/25/2025 | $14.65 | $14.65 (0%) | $14.65 | $14.65 | 1.70 M | $100.11 M |
| 04/24/2025 | $14.40 | $14.65 (1.74%) | $14.70 | $14.40 | 4.90 K | $100.11 M |
| 04/23/2025 | $14.31 | $14.65 (2.38%) | $14.65 | $14.28 | 11.95 K | $100.11 M |
| 04/22/2025 | $14.02 | $14.19 (1.21%) | $14.43 | $14.02 | 3.40 K | $96.96 M |
| 04/21/2025 | $14.39 | $14.20 (-1.32%) | $14.43 | $14.20 | 4.00 K | $97.03 M |
| 04/17/2025 | $14.29 | $14.36 (0.49%) | $14.44 | $14.15 | 11.30 K | $98.12 M |
| 04/16/2025 | $14.15 | $14.13 (-0.14%) | $14.15 | $14.13 | 800 | $96.55 M |
| 04/15/2025 | $14.19 | $14.19 (0%) | $14.19 | $14.19 | 1.20 K | $96.96 M |
| 04/14/2025 | $14.05 | $14.00 (-0.36%) | $14.05 | $13.76 | 2.40 K | $95.66 M |
| 04/11/2025 | $13.92 | $14.00 (0.57%) | $14.10 | $13.92 | 3.93 K | $95.66 M |
| 04/10/2025 | $13.97 | $13.89 (-0.57%) | $14.00 | $13.76 | 1.25 K | $94.91 M |
| 04/09/2025 | $13.93 | $14.22 (2.08%) | $14.26 | $13.93 | 3.63 K | $97.17 M |
| 04/08/2025 | $14.51 | $14.21 (-2.07%) | $14.51 | $14.15 | 2.03 K | $97.10 M |
| 04/07/2025 | $13.51 | $13.90 (2.89%) | $14.23 | $13.51 | 14.00 K | $94.98 M |
| 04/04/2025 | $13.88 | $13.95 (0.5%) | $13.95 | $13.88 | 4.01 K | $95.32 M |
| 04/03/2025 | $14.31 | $14.50 (1.33%) | $14.50 | $14.30 | 11.90 K | $99.08 M |
| 04/02/2025 | $14.55 | $14.55 (0%) | $14.55 | $14.48 | 1.70 K | $99.42 M |
| 04/01/2025 | $14.40 | $14.51 (0.76%) | $14.74 | $14.40 | 4.92 K | $99.15 M |
| 03/31/2025 | $14.68 | $14.59 (-0.61%) | $14.74 | $14.59 | 2.40 K | $99.70 M |
| 03/28/2025 | $14.20 | $14.45 (1.76%) | $14.45 | $14.19 | 2.00 K | $98.74 M |
| 03/27/2025 | $14.05 | $14.50 (3.2%) | $14.50 | $14.05 | 4.90 K | $99.08 M |
| 03/26/2025 | $13.77 | $14.11 (2.47%) | $14.27 | $13.50 | 7.54 K | $96.42 M |
| 03/25/2025 | $14.08 | $13.50 (-4.12%) | $14.25 | $13.50 | 5.43 K | $92.25 M |
| 03/24/2025 | $13.92 | $14.21 (2.08%) | $14.24 | $13.92 | 2.50 K | $97.10 M |
| 03/21/2025 | $14.05 | $13.86 (-1.35%) | $14.06 | $13.86 | 9.04 K | $94.71 M |
| 03/20/2025 | $14.01 | $14.01 (0%) | $14.05 | $14.01 | 6.41 K | $95.73 M |
| 03/19/2025 | $14.18 | $14.20 (0.14%) | $14.20 | $14.01 | 1.63 K | $97.03 M |
| 03/18/2025 | $14.08 | $14.11 (0.21%) | $14.11 | $14.08 | 612 | $96.42 M |
| 03/17/2025 | $14.10 | $14.16 (0.43%) | $14.16 | $13.78 | 14.45 K | $96.76 M |
| 03/14/2025 | $14.13 | $14.16 (0.21%) | $14.19 | $14.11 | 7.75 K | $96.76 M |
| 03/13/2025 | $14.18 | $14.15 (-0.21%) | $14.24 | $14.03 | 3.14 K | $96.69 M |
| 03/12/2025 | $14.17 | $14.26 (0.64%) | $14.50 | $14.05 | 22.93 K | $97.44 M |
| 03/11/2025 | $14.44 | $14.25 (-1.32%) | $14.71 | $12.98 | 23.14 K | $97.37 M |
| 03/10/2025 | $14.55 | $14.45 (-0.69%) | $14.85 | $14.45 | 14.01 K | $98.74 M |
| 03/07/2025 | $14.68 | $14.79 (0.75%) | $14.80 | $14.60 | 4.00 K | $101.06 M |
| 03/06/2025 | $14.65 | $14.89 (1.64%) | $15.24 | $14.65 | 5.95 K | $101.75 M |
| 03/05/2025 | $14.91 | $14.83 (-0.54%) | $15.00 | $14.76 | 3.30 K | $101.34 M |
| 03/04/2025 | $15.02 | $14.91 (-0.73%) | $15.02 | $14.91 | 5.30 K | $101.88 M |
| 03/03/2025 | $15.29 | $15.15 (-0.92%) | $15.29 | $15.10 | 2.52 K | $103.52 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.
