-
5 DAY PERFORMANCE
-0.21% -
1 MONTH PERFORMANCE
+0.77% -
3 MONTH PERFORMANCE
+14.80% -
6 MONTH PERFORMANCE
+7.25% -
YEAR-TO-DATE PERFORMANCE
+13.80% -
1 YEAR PERFORMANCE
+9.63%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.33 | $14.39 (0.42%) | $14.39 | $14.31 | 983 | $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 |
| 08/23/2024 | $13.30 | $13.79 (3.68%) | $13.98 | $13.12 | 3,512 | $94.70 M |
| 08/22/2024 | $13.08 | $13.30 (1.68%) | $13.30 | $13.08 | 2,500 | $91.34 M |
| 08/21/2024 | $13.16 | $13.10 (-0.46%) | $13.44 | $12.91 | 26,324 | $89.96 M |
| 08/20/2024 | $13.15 | $13.24 (0.68%) | $13.46 | $13.11 | 18,642 | $90.93 M |
| 08/19/2024 | $13.04 | $13.24 (1.53%) | $13.60 | $13.04 | 12,030 | $90.93 M |
| 08/16/2024 | $13.20 | $13.24 (0.3%) | $13.49 | $13.10 | 18,000 | $90.93 M |
| 08/15/2024 | $13.05 | $13.23 (1.38%) | $13.50 | $13.05 | 13,932 | $90.86 M |
| 08/14/2024 | $13.28 | $13.25 (-0.23%) | $13.29 | $13.14 | 1,000 | $90.99 M |
| 08/13/2024 | $13.20 | $13.26 (0.45%) | $13.39 | $13.20 | 1,700 | $91.06 M |
| 08/12/2024 | $13.12 | $13.24 (0.91%) | $13.24 | $13.12 | 1,735 | $90.93 M |
| 08/09/2024 | $13.45 | $13.21 (-1.78%) | $13.45 | $13.11 | 909 | $90.72 M |
| 08/08/2024 | $13.08 | $13.25 (1.3%) | $13.25 | $13.02 | 1,200 | $90.99 M |
| 08/07/2024 | $13.25 | $13.13 (-0.91%) | $13.25 | $13.02 | 1,331 | $90.17 M |
| 08/06/2024 | $13.45 | $13.25 (-1.49%) | $13.45 | $13.25 | 1,100 | $90.99 M |
| 08/05/2024 | $13.19 | $13.15 (-0.3%) | $13.92 | $13.08 | 3,900 | $90.31 M |
| 08/02/2024 | $13.10 | $13.15 (0.38%) | $13.25 | $13.01 | 3,900 | $90.31 M |
| 08/01/2024 | $13.00 | $13.01 (0.08%) | $13.10 | $13.00 | 3,500 | $89.35 M |
| 07/31/2024 | $12.81 | $13.30 (3.83%) | $13.70 | $12.81 | 10,335 | $91.34 M |
| 07/30/2024 | $13.87 | $12.72 (-8.29%) | $13.87 | $12.72 | 28,643 | $87.35 M |
| 07/29/2024 | $13.11 | $13.60 (3.74%) | $13.70 | $12.95 | 11,600 | $93.40 M |
| 07/26/2024 | $13.02 | $13.05 (0.23%) | $14.00 | $13.02 | 7,500 | $89.62 M |
| 07/25/2024 | $13.40 | $13.32 (-0.6%) | $13.52 | $13.01 | 5,308 | $92.16 M |
| 07/24/2024 | $13.48 | $13.29 (-1.41%) | $13.61 | $13.02 | 3,900 | $91.95 M |
| 07/23/2024 | $12.96 | $13.60 (4.94%) | $13.99 | $12.96 | 6,537 | $94.10 M |
| 07/22/2024 | $12.87 | $13.34 (3.65%) | $13.34 | $12.81 | 7,800 | $92.30 M |
| 07/19/2024 | $12.59 | $12.82 (1.83%) | $12.90 | $12.51 | 11,406 | $88.70 M |
| 07/18/2024 | $12.41 | $12.59 (1.45%) | $12.70 | $12.41 | 7,509 | $87.11 M |
| 07/17/2024 | $12.70 | $12.78 (0.63%) | $12.81 | $12.50 | 10,700 | $88.42 M |
| 07/16/2024 | $12.99 | $12.73 (-2%) | $12.99 | $12.58 | 7,545 | $88.08 M |
| 07/15/2024 | $12.62 | $12.53 (-0.71%) | $13.00 | $12.53 | 37,024 | $86.70 M |
| 07/12/2024 | $12.17 | $12.51 (2.79%) | $12.51 | $12.15 | 7,234 | $86.56 M |
| 07/11/2024 | $12.29 | $12.26 (-0.24%) | $12.29 | $12.25 | 7,521 | $84.83 M |
| 07/10/2024 | $12.10 | $12.25 (1.24%) | $12.25 | $12.01 | 5,000 | $84.76 M |
| 07/09/2024 | $12.39 | $12.16 (-1.86%) | $12.44 | $12.05 | 17,600 | $84.14 M |
| 07/08/2024 | $12.28 | $12.28 (0%) | $12.28 | $12.28 | 748 | $84.97 M |
| 07/05/2024 | $12.20 | $12.33 (1.07%) | $12.49 | $12.20 | 1,411 | $85.31 M |
| 07/03/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 1.70 M | |
| 07/02/2024 | $12.21 | $12.20 (-0.08%) | $12.25 | $12.18 | 5,100 | $84.41 M |
| 07/01/2024 | $12.30 | $12.29 (-0.08%) | $12.30 | $12.29 | 435 | $85.03 M |