Provident Financial Holdings (PROV) Historical Prices

Time Period

Events

Rows:

PROV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	18.20	18.20	18.11	18.17	18.17	-0.16%	8,192	0.53
Oct 29, 2026	18.20	18.21	18.16	18.20	18.20	+0.00%	7,623	0.50
Oct 28, 2026	18.20	18.20	18.15	18.20	18.20	+0.00%	23,081	1.53
Oct 27, 2026	18.20	18.20	18.01	18.20	18.20	+0.22%	12,767	0.85
Oct 26, 2026	18.20	18.20	18.16	18.16	18.16	-0.22%	13,995	0.94
Oct 23, 2026	18.20	18.20	18.15	18.20	18.20	+0.05%	7,289	0.49
Oct 22, 2026	18.25	18.25	18.15	18.19	18.19	-0.05%	22,706	1.54
Oct 21, 2026	18.19	18.20	18.11	18.20	18.20	+0.33%	6,400	0.44
Oct 20, 2026	18.19	18.20	18.13	18.14	18.14	+0.14%	21,950	1.52
Oct 19, 2026	18.21	18.23	18.10	18.12	18.12	-0.19%	7,191	0.50
Oct 16, 2026	18.20	18.26	18.05	18.15	18.15	+0.22%	7,830	0.55
Oct 15, 2026	18.15	18.20	18.10	18.11	18.11	-0.22%	9,098	0.64
Oct 14, 2026	18.10	18.18	18.09	18.15	18.15	+0.28%	30,485	2.22
Oct 13, 2026	18.20	18.20	18.10	18.10	18.10	-0.28%	7,741	0.57
Oct 12, 2026	18.37	18.37	18.08	18.15	18.15	-0.60%	16,029	1.19
Oct 09, 2026	18.50	18.50	18.25	18.26	18.26	-1.19%	9,937	0.74
Oct 08, 2026	18.40	18.50	18.15	18.48	18.48	+0.90%	21,232	1.61
Oct 07, 2026	18.40	18.40	18.15	18.32	18.32	-0.25%	12,768	0.98
Oct 06, 2026	18.30	18.79	18.30	18.36	18.36	+0.71%	31,952	2.53
Oct 05, 2026	18.40	18.49	18.21	18.23	18.23	-0.44%	11,855	0.95
Oct 02, 2026	18.31	18.50	18.31	18.31	18.31	+0.33%	12,725	1.03
Oct 01, 2026	18.07	18.40	18.07	18.25	18.25	+1.28%	18,485	1.53
Sep 30, 2026	18.37	18.45	18.02	18.02	18.02	-1.56%	4,558	0.38
Sep 29, 2026	18.32	18.36	18.16	18.31	18.31	+0.19%	6,227	0.52
Sep 28, 2026	18.49	18.49	18.27	18.27	18.27	-0.81%	8,919	0.75
Sep 25, 2026	18.49	18.51	18.41	18.42	18.42	+0.27%	16,128	1.38
Sep 24, 2026	18.44	18.55	18.21	18.37	18.37	+0.05%	21,086	1.84
Sep 23, 2026	18.67	18.75	18.35	18.36	18.36	-1.13%	11,885	1.04
Sep 22, 2026	18.69	18.74	18.52	18.57	18.57	-0.27%	6,004	0.53
Sep 21, 2026	18.69	18.75	18.38	18.62	18.62	+0.05%	17,252	1.54
Sep 18, 2026	18.65	18.65	18.60	18.61	18.61	+0.00%	13,442	1.22
Sep 17, 2026	18.95	18.95	18.50	18.61	18.61	+0.59%	17,983	1.66
Sep 16, 2026	18.68	18.74	18.47	18.50	18.50	-0.64%	23,472	2.25
Sep 15, 2026	18.75	18.75	18.62	18.62	18.62	-0.35%	7,673	0.73
Sep 14, 2026	18.75	18.75	18.61	18.69	18.69	+0.30%	20,209	1.97
Sep 11, 2026	18.75	18.80	18.62	18.63	18.63	-0.43%	16,781	1.67
Sep 10, 2026	18.68	18.75	18.66	18.71	18.71	+0.11%	25,099	2.57
Sep 09, 2026	18.66	18.87	18.56	18.69	18.69	+0.21%	24,041	2.54
Sep 08, 2026	18.79	18.80	18.65	18.65	18.65	-0.27%	22,988	2.49
Sep 07, 2026	18.63	18.99	18.62	18.70	18.70	+0.00%	0	0.00
Sep 04, 2026	18.63	18.99	18.62	18.70	18.70	+0.92%	30,560	3.39
Sep 03, 2026	18.40	18.61	18.35	18.53	18.53	+1.09%	45,836	5.40
Sep 02, 2026	18.31	18.50	18.07	18.33	18.33	+0.11%	21,733	2.60
Sep 01, 2026	18.35	18.35	18.09	18.31	18.31	+0.00%	11,738	1.40
Aug 31, 2026	18.35	18.74	18.30	18.31	18.31	-0.22%	14,827	1.80
Aug 28, 2026	18.39	18.39	18.25	18.35	18.35	+0.16%	17,311	2.12
Aug 27, 2026	18.41	18.54	18.22	18.32	18.32	-0.11%	9,518	1.17
Aug 26, 2026	18.35	18.35	18.31	18.34	18.34	+0.19%	10,516	1.29
Aug 25, 2026	18.35	18.50	18.25	18.31	18.31	+0.25%	14,247	1.76
Aug 24, 2026	18.14	18.48	18.10	18.26	18.26	+1.56%	34,025	4.50

Rows:

Provident Financial Holdings historical prices

Provident Financial Holdings (PROV) Historical Prices

Become an Expert with TipRanks Premium