5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-2.48%
3 MONTH PERFORMANCE
-0.65%
6 MONTH PERFORMANCE
-2.42%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
+15.55%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $15.35 | $15.56 (1.37%) | $15.56 | $15.30 | 3.98 K | $102.77 M |
| 08/13/2025 | $15.45 | $15.45 (0%) | $15.45 | $15.45 | 400 | $102.04 M |
| 08/12/2025 | $15.35 | $15.40 (0.33%) | $15.60 | $15.35 | 8.31 K | $101.71 M |
| 08/11/2025 | $15.30 | $15.26 (-0.26%) | $15.30 | $15.26 | 600 | $100.79 M |
| 08/08/2025 | $15.02 | $15.26 (1.6%) | $15.45 | $15.02 | 1.50 K | $100.79 M |
| 08/07/2025 | $15.24 | $15.21 (-0.2%) | $15.24 | $15.21 | 2.22 K | $100.46 M |
| 08/06/2025 | $15.37 | $15.21 (-1.04%) | $15.37 | $15.20 | 3.51 K | $100.46 M |
| 08/05/2025 | $15.25 | $15.35 (0.66%) | $15.39 | $15.20 | 6.12 K | $101.38 M |
| 08/04/2025 | $15.45 | $15.28 (-1.1%) | $15.45 | $14.99 | 10.12 K | $100.92 M |
| 08/01/2025 | $15.29 | $15.32 (0.2%) | $15.32 | $15.01 | 5.24 K | $101.18 M |
| 07/31/2025 | $15.05 | $15.33 (1.86%) | $15.48 | $15.05 | 5.60 K | $101.25 M |
| 07/30/2025 | $15.18 | $15.18 (0%) | $15.18 | $15.18 | 1.00 K | $100.26 M |
| 07/29/2025 | $15.16 | $15.16 (0%) | $15.16 | $15.16 | 800 | $100.13 M |
| 07/28/2025 | $15.01 | $15.19 (1.2%) | $15.49 | $15.01 | 2.43 K | $100.33 M |
| 07/25/2025 | $15.50 | $15.49 (-0.06%) | $15.51 | $15.21 | 2.50 K | $102.31 M |
| 07/24/2025 | $15.65 | $15.50 (-0.96%) | $15.65 | $15.22 | 3.61 K | $103.54 M |
| 07/23/2025 | $15.68 | $15.70 (0.13%) | $15.77 | $15.68 | 10.53 K | $104.88 M |
| 07/22/2025 | $15.67 | $15.68 (0.06%) | $15.81 | $15.45 | 17.50 K | $104.74 M |
| 07/21/2025 | $15.62 | $15.68 (0.38%) | $15.77 | $15.62 | 9.04 K | $104.74 M |
| 07/18/2025 | $15.50 | $15.68 (1.16%) | $15.68 | $15.47 | 3.20 K | $104.74 M |
| 07/17/2025 | $15.43 | $15.50 (0.45%) | $15.50 | $15.43 | 5.20 K | $103.54 M |
| 07/16/2025 | $15.56 | $15.43 (-0.84%) | $15.69 | $15.25 | 12.10 K | $103.07 M |
| 07/15/2025 | $15.65 | $15.45 (-1.28%) | $15.75 | $15.45 | 2.01 K | $103.21 M |
| 07/14/2025 | $15.52 | $15.70 (1.16%) | $15.79 | $15.52 | 3.42 K | $104.88 M |
| 07/11/2025 | $15.26 | $15.70 (2.88%) | $15.80 | $15.26 | 10.10 K | $104.88 M |
| 07/10/2025 | $15.62 | $15.90 (1.79%) | $15.90 | $15.53 | 4.81 K | $106.21 M |
| 07/09/2025 | $15.48 | $15.67 (1.23%) | $15.69 | $15.25 | 1.40 K | $104.68 M |
| 07/08/2025 | $15.68 | $15.56 (-0.77%) | $15.70 | $15.45 | 10.45 K | $103.94 M |
| 07/07/2025 | $15.50 | $15.56 (0.39%) | $15.70 | $15.21 | 24.30 K | $103.94 M |
| 07/03/2025 | $15.61 | $15.61 (0%) | $15.80 | $15.47 | 24.12 K | $104.27 M |
| 07/02/2025 | $15.65 | $15.65 (0%) | $15.89 | $15.50 | 2.50 K | $104.54 M |
| 07/01/2025 | $15.69 | $15.72 (0.19%) | $15.90 | $15.39 | 2.10 K | $105.01 M |
| 06/30/2025 | $15.89 | $15.50 (-2.45%) | $15.89 | $15.40 | 20.90 K | $103.54 M |
| 06/27/2025 | $15.73 | $15.72 (-0.06%) | $15.75 | $15.23 | 6.80 K | $105.01 M |
| 06/26/2025 | $15.42 | $15.50 (0.52%) | $15.55 | $15.22 | 6.12 K | $103.54 M |
| 06/25/2025 | $15.38 | $15.42 (0.26%) | $15.75 | $15.01 | 3.00 K | $103.01 M |
| 06/24/2025 | $15.53 | $15.64 (0.71%) | $15.83 | $15.04 | 2.20 K | $104.48 M |
| 06/23/2025 | $15.36 | $15.70 (2.21%) | $15.70 | $15.36 | 1.60 K | $104.88 M |
| 06/20/2025 | $15.46 | $15.42 (-0.26%) | $15.46 | $15.42 | 2.81 K | $103.01 M |
| 06/18/2025 | $15.50 | $15.47 (-0.19%) | $15.50 | $15.47 | 1.61 K | $103.34 M |
| 06/17/2025 | $15.53 | $15.39 (-0.9%) | $15.53 | $15.39 | 1.60 K | $102.81 M |
| 06/16/2025 | $15.58 | $15.25 (-2.12%) | $15.62 | $15.11 | 7.23 K | $101.87 M |
| 06/13/2025 | $15.49 | $15.40 (-0.58%) | $15.49 | $15.15 | 2.30 K | $102.87 M |
| 06/12/2025 | $15.25 | $15.43 (1.18%) | $15.53 | $15.25 | 1.51 K | $103.07 M |
| 06/11/2025 | $15.05 | $15.35 (1.99%) | $15.36 | $15.05 | 4.30 K | $102.54 M |
| 06/10/2025 | $15.69 | $15.31 (-2.42%) | $15.98 | $15.24 | 8.50 K | $102.27 M |
| 06/09/2025 | $15.90 | $15.42 (-3.02%) | $15.98 | $15.36 | 7.75 K | $103.01 M |
| 06/06/2025 | $15.86 | $15.92 (0.38%) | $15.99 | $15.50 | 13.33 K | $106.35 M |
| 06/05/2025 | $15.60 | $15.21 (-2.5%) | $15.82 | $15.16 | 10.10 K | $101.60 M |
| 06/04/2025 | $15.27 | $15.41 (0.92%) | $15.41 | $15.27 | 1.80 K | $102.94 M |
| 06/03/2025 | $15.53 | $15.41 (-0.77%) | $15.58 | $15.41 | 8.80 K | $102.94 M |
| 06/02/2025 | $15.42 | $15.42 (0%) | $15.42 | $15.42 | 81 | $103.01 M |
| 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 |
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.
