5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-8.71%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
+18.83%
YEAR-TO-DATE PERFORMANCE
-6.41%
1 YEAR PERFORMANCE
+12.38%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.90 | $14.97 (0.47%) | $14.97 | $14.90 | 1,073 | $102.29 M |
| 01/13/2025 | $15.31 | $14.89 (-2.74%) | $15.31 | $14.89 | 11,200 | $101.75 M |
| 01/10/2025 | $15.76 | $15.01 (-4.76%) | $15.99 | $15.01 | 14,900 | $102.57 M |
| 01/08/2025 | $15.72 | $15.84 (0.76%) | $15.87 | $15.72 | 2,800 | $108.24 M |
| 01/07/2025 | $16.02 | $15.80 (-1.37%) | $16.05 | $15.76 | 5,208 | $107.96 M |
| 01/06/2025 | $15.96 | $16.15 (1.19%) | $16.18 | $15.85 | 3,312 | $110.35 M |
| 01/03/2025 | $16.07 | $16.00 (-0.44%) | $16.12 | $15.99 | 4,804 | $109.33 M |
| 01/02/2025 | $16.19 | $16.02 (-1.05%) | $16.19 | $15.85 | 5,405 | $109.47 M |
| 12/31/2024 | $15.82 | $15.91 (0.57%) | $16.10 | $15.31 | 4,306 | $108.72 M |
| 12/30/2024 | $15.76 | $15.81 (0.32%) | $16.06 | $15.32 | 12,100 | $108.03 M |
| 12/27/2024 | $16.01 | $15.91 (-0.62%) | $16.01 | $15.70 | 4,800 | $108.72 M |
| 12/26/2024 | $16.26 | $16.13 (-0.8%) | $16.26 | $16.01 | 5,602 | $110.22 M |
| 12/24/2024 | $16.25 | $16.20 (-0.31%) | $16.37 | $16.20 | 3,600 | $110.70 M |
| 12/23/2024 | $16.32 | $16.32 (0%) | $16.32 | $16.32 | 1,104 | $111.52 M |
| 12/20/2024 | $16.40 | $16.44 (0.24%) | $16.50 | $16.30 | 6,000 | $112.34 M |
| 12/19/2024 | $16.65 | $16.41 (-1.44%) | $16.65 | $16.33 | 4,200 | $112.13 M |
| 12/18/2024 | $16.37 | $16.31 (-0.37%) | $16.70 | $16.31 | 36,300 | $111.45 M |
| 12/17/2024 | $16.35 | $16.50 (0.92%) | $16.51 | $16.35 | 5,200 | $112.75 M |
| 12/16/2024 | $16.34 | $16.48 (0.86%) | $16.50 | $16.34 | 2,800 | $112.61 M |
| 12/13/2024 | $16.21 | $16.31 (0.62%) | $16.34 | $16.16 | 13,212 | $111.45 M |
| 12/12/2024 | $15.93 | $16.38 (2.82%) | $16.39 | $15.93 | 9,100 | $111.93 M |
| 12/11/2024 | $15.98 | $15.97 (-0.06%) | $16.18 | $15.97 | 3,100 | $109.13 M |
| 12/10/2024 | $16.03 | $16.00 (-0.19%) | $16.11 | $15.91 | 10,909 | $109.33 M |
| 12/09/2024 | $16.06 | $16.23 (1.06%) | $16.34 | $16.00 | 8,533 | $110.90 M |
| 12/06/2024 | $16.36 | $16.12 (-1.47%) | $16.38 | $16.10 | 3,807 | $110.15 M |
| 12/05/2024 | $16.34 | $16.21 (-0.8%) | $16.45 | $16.07 | 9,600 | $110.76 M |
| 12/04/2024 | $16.45 | $16.26 (-1.16%) | $16.45 | $16.15 | 10,512 | $111.11 M |
| 12/03/2024 | $16.35 | $16.35 (0%) | $16.35 | $16.35 | 1,020 | $111.72 M |
| 12/02/2024 | $16.04 | $16.39 (2.18%) | $16.45 | $16.01 | 26,502 | $111.99 M |
| 11/29/2024 | $16.21 | $16.22 (0.06%) | $16.23 | $16.09 | 3,500 | $110.83 M |
| 11/27/2024 | $16.10 | $15.95 (-0.93%) | $16.14 | $15.95 | 1,900 | $108.99 M |
| 11/26/2024 | $15.90 | $16.02 (0.75%) | $16.02 | $15.90 | 1,800 | $109.47 M |
| 11/25/2024 | $15.90 | $15.90 (0%) | $16.24 | $15.89 | 17,219 | $108.65 M |
| 11/22/2024 | $15.85 | $15.72 (-0.82%) | $15.90 | $15.55 | 10,800 | $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 |