Dark

PROV
Provident Financial Hldgs
stock NASDAQ

At Close

Jun 12, 2025 3:56:10 PM EDT

15.33USD-0.130%(-0.02)1,510

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	15.2500	15.525000	15.2500	15.4300	+0.521%	1,510	0.000%
2025-06-11	15.0500	15.355400	15.0500	15.3500	+0.261%	4,268	+0.521%
2025-06-10	15.6900	15.980000	15.2414	15.3100	-0.713%	8,498	+0.784%
2025-06-09	15.9000	15.980000	15.3601	15.4200	-3.141%	7,747	+0.065%
2025-06-06	15.8600	15.990000	15.5000	15.9200	+4.649%	13,327	-3.078%
2025-06-05	15.5950	15.820600	15.1600	15.2128	-1.248%	10,053	+1.428%
2025-06-04	15.2707	15.405000	15.2700	15.4050	-0.032%	1,754	+0.162%
2025-06-03	15.5250	15.575000	15.4100	15.4100	-0.065%	8,785	+0.130%
2025-05-30	15.1400	15.420000	15.0600	15.4200	+1.447%	2,693	+0.065%
2025-05-29	15.2001	15.494900	15.2000	15.2000	-0.262%	1,622	+1.513%
2025-05-28	15.3500	15.350100	15.0000	15.2400	-1.199%	13,733	+1.247%
2025-05-27	15.0300	15.440000	15.0300	15.4250	+3.108%	1,997	+0.032%
2025-05-23	14.8500	14.960000	14.8500	14.9600	-0.433%	2,009	+3.142%
2025-05-22	14.9000	15.029900	14.9000	15.0250	-0.166%	1,848	+2.696%
2025-05-20	15.0000	15.260000	14.9900	15.0500	-2.903%	15,031	+2.525%
2025-05-19	15.3200	15.720000	15.3200	15.5000	-0.322%	2,351	-0.452%
2025-05-16	15.5390	16.000000	15.5390	15.5500	+0.064%	3,295	-0.772%
2025-05-15	15.3600	15.990000	15.3600	15.5400	+0.844%	2,854	-0.708%
2025-05-14	15.3100	15.600000	15.2501	15.4100	+0.627%	5,600	+0.130%
2025-05-13	15.3000	15.600800	15.0680	15.3140	-0.299%	1,917	+0.757%
2025-05-12	15.2500	15.990000	15.2500	15.3600	+2.060%	13,463	+0.456%
2025-05-09	15.0500	15.050000	15.0500	15.0500	+0.400%	694	+2.525%
2025-05-08	14.9900	14.990000	14.9900	14.9900	-0.991%	1,183	+2.935%
2025-05-07	15.0100	15.300000	14.8500	15.1400	+1.136%	7,172	+1.915%
2025-05-06	15.2600	15.260000	14.9200	14.9700	-2.855%	5,935	+3.073%
2025-05-05	15.5745	15.574500	15.2500	15.4100	+0.456%	1,046	+0.130%
2025-05-02	15.5500	15.550000	15.2600	15.3400	+0.196%	11,901	+0.587%
2025-05-01	15.4500	15.640000	14.8600	15.3100	+1.999%	7,950	+0.784%
2025-04-30	14.8800	15.010000	14.8800	15.0100	-0.596%	2,468	+2.798%
2025-04-29	14.9100	15.380000	14.9100	15.1000	+1.274%	1,487	+2.185%
2025-04-28	15.1800	15.180000	14.9100	14.9100	+1.775%	835	+3.488%
2025-04-24	14.4000	14.695000	14.4000	14.6500	0.000%	4,875	+5.324%
2025-04-23	14.3100	14.650000	14.2800	14.6500	+3.242%	11,948	+5.324%
2025-04-22	14.0200	14.430000	14.0200	14.1900	-0.070%	3,395	+8.739%
2025-04-21	14.3900	14.430000	14.2000	14.2000	-1.114%	3,966	+8.662%
2025-04-17	14.2936	14.440000	14.1500	14.3600	+1.628%	11,290	+7.451%
2025-04-16	14.1500	14.150000	14.1300	14.1300	-0.423%	771	+9.200%
2025-04-15	14.1900	14.190000	14.1900	14.1900	+1.357%	1,185	+8.739%
2025-04-14	14.0500	14.050000	13.7600	14.0000	0.000%	2,384	+10.214%
2025-04-11	13.9200	14.100000	13.9200	14.0000	+0.792%	3,926	+10.214%
2025-04-10	13.9700	14.000000	13.7600	13.8900	-2.321%	1,248	+11.087%
2025-04-09	13.9300	14.260000	13.9300	14.2200	+0.103%	3,628	+8.509%
2025-04-08	14.5100	14.510000	14.1500	14.2053	+2.233%	2,030	+8.621%
2025-04-07	13.5100	14.229000	13.5100	13.8950	-0.394%	13,967	+11.047%
2025-04-04	13.8750	13.950000	13.8750	13.9500	-3.793%	4,005	+10.609%
2025-04-03	14.3100	14.500000	14.3000	14.5000	-0.344%	11,882	+6.414%
2025-04-02	14.5500	14.550000	14.4800	14.5500	+0.276%	1,673	+6.048%
2025-04-01	14.4000	14.740000	14.4000	14.5100	-0.548%	4,920	+6.340%
2025-03-31	14.6800	14.740000	14.5900	14.5900	+0.969%	2,361	+5.757%
2025-03-28	14.2000	14.450000	14.1850	14.4500	-0.345%	1,976	+6.782%
2025-03-27	14.0500	14.500000	14.0500	14.5000	+2.764%	4,864	+6.414%
2025-03-26	13.7700	14.270000	13.5000	14.1100	+4.519%	7,535	+9.355%
2025-03-25	14.0848	14.250000	13.5000	13.5000	-4.996%	5,433	+14.296%
2025-03-24	13.9200	14.235000	13.9200	14.2100	+2.525%	2,456	+8.586%
2025-03-21	14.0500	14.060000	13.8600	13.8600	-1.071%	9,044	+11.328%
2025-03-20	14.0100	14.050000	14.0100	14.0100	-1.338%	6,414	+10.136%
2025-03-19	14.1800	14.200000	14.0100	14.2000	+0.638%	1,631	+8.662%
2025-03-18	14.0800	14.110000	14.0800	14.1100	-0.353%	612	+9.355%
2025-03-17	14.1000	14.160000	13.7800	14.1600	+0.035%	14,447	+8.969%
2025-03-14	14.1275	14.190000	14.1100	14.1550	+0.035%	7,746	+9.007%
2025-03-13	14.1750	14.240000	14.0257	14.1500	-0.771%	3,135	+9.046%
2025-03-12	14.1700	14.500000	14.0500	14.2600	+0.070%	22,934	+8.205%
2025-03-11	14.4416	14.705000	12.9800	14.2500	-1.384%	23,135	+8.281%
2025-03-10	14.5501	14.850000	14.4500	14.4500	-2.299%	14,007	+6.782%
2025-03-07	14.6800	14.800000	14.6000	14.7900	-0.672%	3,976	+4.327%
2025-03-06	14.6500	15.240000	14.6500	14.8900	+0.438%	5,948	+3.627%
2025-03-05	14.9050	15.000000	14.7600	14.8250	-0.570%	3,295	+4.081%
2025-03-04	15.0200	15.020000	14.9100	14.9100	-1.584%	5,258	+3.488%
2025-03-03	15.2900	15.290000	15.1000	15.1500	-0.980%	2,517	+1.848%
2025-02-28	15.2500	15.490000	15.2500	15.3000	-0.326%	1,807	+0.850%
2025-02-27	15.3600	15.360000	15.1100	15.3500	-0.968%	3,816	+0.521%
2025-02-26	15.7000	15.900000	15.1200	15.5000	-1.587%	13,478	-0.452%
2025-02-25	15.5101	15.850000	15.5101	15.7500	+1.613%	2,822	-2.032%
2025-02-24	15.5900	15.650000	15.5000	15.5000	-0.577%	2,275	-0.452%
2025-02-21	15.7100	15.740000	15.5900	15.5900	+0.516%	2,368	-1.026%
2025-02-20	15.5100	15.510000	15.5100	15.5100	-1.399%	852	-0.516%
2025-02-19	15.5600	15.730000	15.4100	15.7300	+1.353%	3,349	-1.907%
2025-02-18	15.8050	15.850000	15.4500	15.5200	-1.083%	2,782	-0.580%
2025-02-14	15.7900	15.790000	15.6000	15.6900	-0.570%	3,172	-1.657%
2025-02-13	15.7600	15.855000	15.5100	15.7800	-1.066%	12,244	-2.218%
2025-02-12	15.9600	16.210000	15.9500	15.9500	-0.375%	2,561	-3.260%
2025-02-11	16.1800	16.190000	16.0100	16.0100	+0.629%	3,187	-3.623%
2025-02-10	15.8100	16.355000	15.8100	15.9100	+0.063%	2,666	-3.017%
2025-02-07	15.5300	15.990000	15.5300	15.9000	-0.188%	2,169	-2.956%
2025-02-06	15.9100	15.960000	15.8400	15.9300	-0.125%	2,528	-3.139%
2025-02-05	15.9800	15.980000	15.8100	15.9500	+0.949%	14,193	-3.260%
2025-02-04	15.8000	15.800000	15.8000	15.8000	-0.190%	1,962	-2.342%
2025-02-03	15.8900	16.120000	15.8300	15.8300	-1.309%	6,004	-2.527%
2025-01-31	16.1400	16.165000	15.8500	16.0400	+1.199%	3,922	-3.803%
2025-01-30	16.1000	16.170000	15.8500	15.8500	-2.040%	5,439	-2.650%
2025-01-29	15.0000	16.290000	15.0000	16.1800	+1.188%	3,507	-4.635%
2025-01-28	15.7500	15.990000	15.3500	15.9900	+0.693%	5,671	-3.502%
2025-01-27	15.3100	16.250000	15.3100	15.8800	+0.506%	3,818	-2.834%
2025-01-24	15.7900	16.161500	15.7900	15.8000	+0.445%	7,205	-2.342%
2025-01-23	15.3700	15.750000	15.3700	15.7300	+3.012%	9,996	-1.907%
2025-01-22	14.9300	15.549500	14.9300	15.2700	+1.126%	3,162	+1.048%
2025-01-21	15.2000	15.350000	15.0600	15.1000	+1.547%	11,305	+2.185%
2025-01-17	14.7200	15.010000	14.7200	14.8700	+1.156%	4,509	+3.766%
2025-01-16	14.8500	15.050000	14.6550	14.7000	-1.010%	27,112	+4.966%
2025-01-15	15.4900	15.490000	14.8200	14.8500	-0.802%	14,671	+3.906%
2025-01-14	14.9000	14.970000	14.9000	14.9700	+0.537%	1,073	+3.073%
2025-01-13	15.3050	15.305000	14.8900	14.8900	-0.799%	11,180	+3.627%
2025-01-10	15.7600	15.987400	15.0100	15.0100	-5.240%	14,880	+2.798%
2025-01-08	15.7200	15.870000	15.7200	15.8400	+0.253%	2,760	-2.588%
2025-01-07	16.0200	16.050000	15.7600	15.8000	-2.167%	5,208	-2.342%
2025-01-06	15.9600	16.180000	15.8500	16.1500	+0.937%	3,312	-4.458%
2025-01-03	16.0700	16.120000	15.9900	16.0000	-0.125%	4,804	-3.563%
2025-01-02	16.1900	16.190000	15.8500	16.0200	+0.691%	5,405	-3.683%
2024-12-31	15.8200	16.100000	15.3100	15.9100	+0.633%	4,306	-3.017%
2024-12-30	15.7600	16.055700	15.3200	15.8100	-0.629%	12,090	-2.404%
2024-12-27	16.0100	16.010000	15.7000	15.9100	-1.364%	4,763	-3.017%
2024-12-26	16.2600	16.260000	16.0100	16.1300	-0.432%	5,602	-4.340%
2024-12-24	16.2500	16.370000	16.2000	16.2000	-0.735%	3,580	-4.753%
2024-12-23	16.3200	16.320000	16.3200	16.3200	-0.730%	1,104	-5.453%
2024-12-20	16.4000	16.500000	16.2983	16.4400	+0.183%	5,999	-6.144%
2024-12-19	16.6500	16.650000	16.3300	16.4100	+0.613%	4,193	-5.972%
2024-12-18	16.3700	16.700000	16.3100	16.3100	-1.152%	36,284	-5.395%
2024-12-17	16.3500	16.510000	16.3500	16.5000	+0.121%	5,191	-6.485%
2024-12-16	16.3400	16.500000	16.3400	16.4800	+1.042%	2,769	-6.371%
2024-12-13	16.2100	16.340000	16.1600	16.3100	-0.427%	13,212	-5.395%
2024-12-12	15.9300	16.390000	15.9300	16.3800	+2.567%	9,088	-5.800%
2024-12-11	15.9800	16.180000	15.9700	15.9700	-0.187%	3,065	-3.381%
2024-12-10	16.0300	16.110000	15.9125	16.0000	-1.417%	10,909	-3.563%
2024-12-09	16.0600	16.340000	16.0000	16.2300	+0.682%	8,533	-4.929%
2024-12-06	16.3600	16.380000	16.1000	16.1200	-0.555%	3,807	-4.280%
2024-12-05	16.3409	16.450000	16.0650	16.2100	-0.308%	9,600	-4.812%
2024-12-04	16.4500	16.450000	16.1450	16.2600	-0.550%	10,512	-5.105%
2024-12-03	16.3500	16.350000	16.3500	16.3500	-0.244%	1,020	-5.627%
2024-12-02	16.0400	16.450000	16.0100	16.3900	+1.048%	26,502	-5.857%
2024-11-29	16.2100	16.230000	16.0900	16.2200	+1.693%	3,497	-4.871%
2024-11-27	16.1000	16.140000	15.9500	15.9500	-0.437%	1,863	-3.260%
2024-11-26	15.9000	16.020000	15.9000	16.0200	+0.755%	1,782	-3.683%
2024-11-25	15.9000	16.240000	15.8900	15.9000	+1.145%	17,219	-2.956%
2024-11-22	15.8500	15.900000	15.5538	15.7200	-0.883%	10,787	-1.845%
2024-11-21	15.9000	15.900000	15.6800	15.8600	+0.507%	1,826	-2.711%
2024-11-20	15.6800	15.840000	15.6200	15.7800	+0.063%	8,429	-2.218%
2024-11-19	15.5600	15.770000	15.5600	15.7700	+0.767%	3,638	-2.156%
2024-11-18	15.6500	15.860000	15.6500	15.6500	-1.572%	18,689	-1.406%
2024-11-15	15.6800	15.900000	15.6800	15.9000	+0.315%	801	-2.956%
2024-11-14	15.5700	15.850000	15.5700	15.8500	-0.252%	3,003	-2.650%
2024-11-13	16.2400	16.240000	15.8200	15.8900	+0.570%	10,654	-2.895%
2024-11-12	15.5800	15.932400	15.5800	15.8000	+0.573%	12,563	-2.342%
2024-11-11	15.8100	15.950000	15.6500	15.7100	-0.633%	7,901	-1.782%
2024-11-08	15.9315	15.931500	15.7500	15.8100	+1.607%	1,602	-2.404%
2024-11-07	15.5000	15.800000	15.5000	15.5600	-1.206%	7,596	-0.835%
2024-11-06	15.5000	15.900000	15.2001	15.7500	+2.606%	22,246	-2.032%
2024-11-05	15.4300	16.000000	15.3500	15.3500	-0.518%	5,319	+0.521%
2024-11-04	15.5000	15.500000	15.3200	15.4300	-0.129%	10,260	0.000%
2024-11-01	15.5950	15.595000	15.4500	15.4500	-0.739%	1,511	-0.129%
2024-10-31	15.9100	15.910000	15.5434	15.5650	-1.798%	10,057	-0.867%
2024-10-30	15.4600	15.850000	15.4600	15.8500	+2.523%	6,690	-2.650%
2024-10-29	15.4794	15.517200	15.4500	15.4600	-0.322%	2,218	-0.194%
2024-10-28	15.6000	15.700000	15.5100	15.5100	+0.065%	7,830	-0.516%
2024-10-25	15.6000	15.600000	15.5000	15.5000	-0.641%	1,594	-0.452%
2024-10-24	15.3100	15.630000	15.3100	15.6000	+0.322%	8,405	-1.090%
2024-10-23	15.0600	15.550000	15.0600	15.5500	+2.912%	11,410	-0.772%
2024-10-22	14.5700	15.400000	14.5300	15.1100	+3.210%	12,879	+2.118%
2024-10-21	15.0050	15.005000	14.5500	14.6400	-4.563%	4,255	+5.396%
2024-10-18	15.3000	15.400000	14.8950	15.3400	+1.121%	1,775	+0.587%
2024-10-17	14.8200	15.470000	14.7400	15.1700	+1.812%	10,375	+1.714%
2024-10-16	14.2100	14.900000	14.2100	14.9000	+4.196%	44,265	+3.557%
2024-10-15	14.3500	14.496958	14.2700	14.3000	-1.718%	9,193	+7.902%
2024-10-14	14.4100	14.550000	14.4100	14.5500	-0.069%	650	+6.048%
2024-10-11	14.3312	14.690000	14.3312	14.5600	+0.414%	3,594	+5.975%
2024-10-10	14.3000	14.550000	14.3000	14.5000	+0.207%	2,578	+6.414%
2024-10-09	14.4800	14.500700	14.2700	14.4700	-0.276%	8,276	+6.634%
2024-10-08	14.5250	14.525000	14.5100	14.5100	0.000%	782	+6.340%
2024-10-07	14.3997	14.510000	14.3997	14.5100	-0.343%	1,063	+6.340%
2024-10-04	14.3000	14.560000	14.3000	14.5600	+1.463%	1,199	+5.975%
2024-10-03	14.4313	14.431300	14.2700	14.3500	+0.350%	3,496	+7.526%
2024-10-02	14.2700	14.310000	14.2700	14.3000	-0.209%	1,481	+7.902%
2024-10-01	14.3300	14.330000	14.3300	14.3300	-0.139%	2	+7.676%
2024-09-30	14.4000	14.580000	14.3500	14.3500	-0.278%	12,628	+7.526%
2024-09-27	14.3300	14.390000	14.3100	14.3900	+0.070%	985	+7.227%
2024-09-26	14.1400	14.380000	14.1400	14.3800	+1.697%	3,779	+7.302%
2024-09-25	14.1600	14.390000	13.9900	14.1400	-1.669%	8,422	+9.123%
2024-09-24	14.4700	14.470000	14.3700	14.3800	-0.139%	4,913	+7.302%
2024-09-23	14.0900	14.400000	14.0900	14.4000	+0.982%	2,084	+7.153%
2024-09-20	14.5500	14.605500	14.1100	14.2600	-3.322%	60,355	+8.205%
2024-09-19	14.7600	14.910000	14.5900	14.7500	+0.958%	10,885	+4.610%
2024-09-18	14.8800	14.900000	14.5500	14.6100	-0.273%	25,049	+5.613%
2024-09-17	14.4600	14.980000	14.4600	14.6500	-0.272%	13,036	+5.324%
2024-09-16	14.3850	14.690000	14.3850	14.6900	+0.170%	3,663	+5.037%
2024-09-13	14.4000	14.665000	14.4000	14.6650	+3.640%	3,791	+5.217%
2024-09-12	14.1200	14.350000	14.1200	14.1500	-0.071%	51,883	+9.046%
2024-09-11	14.0700	14.170000	14.0000	14.1600	-0.211%	6,468	+8.969%
2024-09-10	14.5000	14.500000	14.1200	14.1900	0.000%	18,826	+8.739%
2024-09-09	14.0600	14.470000	14.0600	14.1900	0.000%	9,502	+8.739%
2024-09-06	13.9600	14.240000	13.9600	14.1900	+1.268%	9,137	+8.739%
2024-09-05	14.0500	14.250000	14.0100	14.0123	-0.268%	4,187	+10.118%
2024-09-04	14.1100	14.250000	13.8235	14.0500	-1.611%	29,332	+9.822%
2024-09-03	14.2044	14.350000	14.1100	14.2800	-0.557%	8,787	+8.053%
2024-08-30	13.6767	14.490000	13.5300	14.3600	+0.843%	16,224	+7.451%
2024-08-29	14.2000	14.250000	14.1500	14.2400	+0.565%	8,560	+8.357%
2024-08-28	13.5100	14.170000	13.5100	14.1600	+3.736%	29,358	+8.969%
2024-08-27	13.3500	13.650000	13.3500	13.6500	+1.111%	22,372	+13.040%
2024-08-26	13.6100	13.660000	13.3000	13.5000	-2.103%	6,496	+14.296%
2024-08-23	13.3000	13.980000	13.1200	13.7900	+3.684%	3,512	+11.893%
2024-08-22	13.0800	13.300000	13.0800	13.3000	+1.527%	2,458	+16.015%
2024-08-21	13.1600	13.440000	12.9100	13.1000	-1.057%	26,324	+17.786%
2024-08-20	13.1500	13.460000	13.1100	13.2400	0.000%	18,642	+16.541%
2024-08-19	13.0400	13.595200	13.0400	13.2400	0.000%	12,030	+16.541%
2024-08-16	13.2000	13.490000	13.1000	13.2400	+0.076%	18,000	+16.541%
2024-08-15	13.0500	13.500000	13.0500	13.2300	-0.151%	13,932	+16.629%
2024-08-14	13.2800	13.290000	13.1400	13.2500	-0.075%	974	+16.453%
2024-08-13	13.2000	13.390000	13.2000	13.2600	+0.151%	1,700	+16.365%
2024-08-12	13.1200	13.240000	13.1200	13.2400	+0.227%	1,735	+16.541%
2024-08-09	13.4500	13.450000	13.1100	13.2100	-0.302%	909	+16.805%
2024-08-08	13.0800	13.250000	13.0200	13.2500	+0.914%	1,180	+16.453%
2024-08-07	13.2500	13.250000	13.0200	13.1300	-0.906%	1,331	+17.517%
2024-08-06	13.4500	13.450000	13.2500	13.2500	+0.760%	1,062	+16.453%
2024-08-05	13.1900	13.920000	13.0800	13.1500	0.000%	3,865	+17.338%
2024-08-02	13.1000	13.250000	13.0100	13.1500	+1.076%	3,882	+17.338%
2024-08-01	13.0000	13.100000	13.0000	13.0100	-2.180%	3,461	+18.601%
2024-07-31	12.8100	13.700000	12.8100	13.3000	+4.560%	10,335	+16.015%
2024-07-30	13.8700	13.870000	12.7200	12.7200	-6.471%	28,643	+21.305%
2024-07-29	13.1100	13.700000	12.9500	13.6000	+4.215%	11,594	+13.456%
2024-07-26	13.0200	13.999900	13.0200	13.0500	-2.027%	7,464	+18.238%
2024-07-25	13.4000	13.524700	13.0100	13.3200	+0.226%	5,308	+15.841%
2024-07-24	13.4750	13.610000	13.0200	13.2900	-2.279%	3,895	+16.102%
2024-07-23	12.9600	13.990000	12.9600	13.6000	+1.949%	6,537	+13.456%
2024-07-22	12.8700	13.340000	12.8100	13.3400	+4.056%	7,796	+15.667%
2024-07-19	12.5850	12.900000	12.5120	12.8200	+1.827%	11,406	+20.359%
2024-07-18	12.4100	12.700000	12.4100	12.5900	-1.487%	7,509	+22.558%
2024-07-17	12.7000	12.807200	12.5000	12.7800	+0.393%	10,658	+20.736%
2024-07-16	12.9887	12.988700	12.5800	12.7300	+1.596%	7,545	+21.210%
2024-07-15	12.6200	13.000000	12.5300	12.5300	+0.160%	37,024	+23.144%
2024-07-12	12.1700	12.510000	12.1500	12.5100	+2.039%	7,234	+23.341%
2024-07-11	12.2900	12.290000	12.2500	12.2600	+0.082%	7,521	+25.856%
2024-07-10	12.1000	12.250000	12.0100	12.2500	+0.740%	4,992	+25.959%
2024-07-09	12.3893	12.440000	12.0500	12.1600	-0.977%	17,570	+26.891%
2024-07-08	12.2800	12.280000	12.2800	12.2800	-0.406%	748	+25.651%
2024-07-05	12.2000	12.489900	12.2000	12.3300	+1.066%	1,411	+25.142%
2024-07-02	12.2100	12.250000	12.1800	12.2000	-0.707%	5,078	+26.475%
2024-07-01	12.3000	12.300000	12.2869	12.2869	-1.705%	435	+25.581%
2024-06-28	12.5000	12.500000	12.5000	12.5000	-0.319%	1,722	+23.440%
2024-06-27	12.5300	12.540000	12.5300	12.5400	+2.619%	1,215	+23.046%
2024-06-26	12.2000	12.220000	12.2000	12.2200	+0.164%	1,506	+26.268%
2024-06-25	12.2500	12.445000	12.2000	12.2000	-1.613%	2,169	+26.475%
2024-06-24	12.2500	12.400000	12.1000	12.4000	-1.976%	13,649	+24.435%
2024-06-21	12.4200	12.650000	12.4200	12.6500	+1.281%	5,292	+21.976%
2024-06-20	12.2900	12.490000	12.2900	12.4900	+1.052%	608	+23.539%
2024-06-18	12.3600	12.467700	12.3600	12.3600	-1.905%	2,605	+24.838%
2024-06-17	12.6000	12.600000	12.6000	12.6000	+1.124%	639	+22.460%
2024-06-14	12.4600	12.460000	12.4600	12.4600	-0.400%	1,030	+23.836%
2024-06-13	12.5100	12.510000	12.5100	12.5100	0.000%	327	+23.341%
2024-06-12	12.5100	12.770000	12.5100	12.5100	-1.882%	6,190	+23.341%
2024-06-11	12.6000	12.750000	12.5500	12.7500	+1.110%	5,120	+21.020%
2024-06-10	12.5500	12.610000	12.5500	12.6100	-1.484%	1,046	+22.363%
2024-06-06	12.6500	12.899900	12.6500	12.8000	+1.186%	10,428	+20.547%
2024-06-05	12.4500	12.650000	12.4300	12.6500	+0.596%	4,542	+21.976%
2024-06-04	12.5700	12.650000	12.5500	12.5750	-1.373%	8,246	+22.704%
2024-06-03	12.7500	12.750000	12.7500	12.7500	+0.394%	333	+21.020%
2024-05-31	12.7000	12.700000	12.7000	12.7000	-0.079%	916	+21.496%
2024-05-30	12.7100	12.710000	12.7100	12.7100	-0.235%	711	+21.400%
2024-05-24	12.4900	12.869900	12.4900	12.7400	+1.272%	576	+21.115%
2024-05-23	12.5200	12.900000	12.4433	12.5800	-0.159%	4,215	+22.655%
2024-05-22	12.3500	12.659400	12.3500	12.6000	+0.639%	8,986	+22.460%
2024-05-21	12.9000	12.900000	12.5200	12.5200	-0.556%	1,897	+23.243%
2024-05-20	12.5400	12.677900	12.5400	12.5900	+0.399%	3,046	+22.558%
2024-05-17	12.5200	12.581600	12.3300	12.5400	-0.080%	3,328	+23.046%
2024-05-16	12.3700	12.560000	12.3700	12.5500	+0.400%	15,510	+22.948%
2024-05-15	12.0100	12.730000	12.0100	12.5000	0.000%	10,693	+23.440%
2024-05-14	12.7100	12.710000	12.3050	12.5000	-1.497%	7,172	+23.440%
2024-05-13	12.6900	12.690000	12.6900	12.6900	-0.704%	574	+21.592%
2024-05-10	12.7826	12.782600	12.7800	12.7800	-1.465%	3,678	+20.736%
2024-05-09	12.7081	12.970000	12.7081	12.9700	+2.611%	4,061	+18.967%
2024-05-08	12.6400	12.640000	12.6400	12.6400	+1.120%	317	+22.073%
2024-05-07	12.6200	12.650000	12.5000	12.5000	-0.398%	4,032	+23.440%
2024-05-06	12.8350	12.850000	12.5100	12.5500	-2.335%	7,101	+22.948%
2024-05-03	12.9500	13.020000	12.7200	12.8500	0.000%	4,244	+20.078%
2024-05-02	12.5392	13.000000	12.5392	12.8500	+2.309%	3,001	+20.078%
2024-05-01	12.4402	13.000000	12.4402	12.5600	-2.937%	4,158	+22.850%
2024-04-30	12.6400	12.990000	12.6400	12.9400	+4.523%	2,392	+19.243%
2024-04-29	13.0101	13.010100	12.3600	12.3800	-4.031%	17,856	+24.637%
2024-04-26	12.8600	13.450000	12.7965	12.9000	-0.232%	11,388	+19.612%
2024-04-25	13.0000	13.000000	12.9300	12.9300	-0.538%	1,098	+19.335%
2024-04-24	12.9000	13.010000	12.9000	13.0000	+0.077%	5,820	+18.692%
2024-04-23	13.4500	13.450000	12.9400	12.9900	-0.460%	5,377	+18.784%
2024-04-22	13.2600	13.260000	13.0500	13.0500	-2.466%	2,996	+18.238%
2024-04-19	13.2900	13.390000	13.2900	13.3800	-0.446%	2,012	+15.321%
2024-04-18	13.3700	13.440000	13.3700	13.4400	+0.599%	1,922	+14.807%
2024-04-17	13.2300	13.540000	13.2300	13.3600	-0.224%	3,011	+15.494%
2024-04-16	13.3900	13.390000	13.3900	13.3900	-0.446%	547	+15.235%
2024-04-15	13.4750	13.475000	13.4500	13.4500	-0.297%	1,056	+14.721%
2024-04-12	13.4100	13.490000	13.2700	13.4900	-0.443%	3,004	+14.381%
2024-04-11	13.3315	13.550000	13.3315	13.5500	0.000%	1,898	+13.875%
2024-04-10	13.3655	13.550000	13.2600	13.5500	-0.147%	7,730	+13.875%
2024-04-09	13.5600	13.880000	13.5600	13.5700	+0.074%	1,720	+13.707%
2024-04-08	13.5500	13.760000	13.5500	13.5600	-2.094%	3,556	+13.791%
2024-04-05	13.5600	14.190000	13.3155	13.8500	+1.169%	4,339	+11.408%
2024-04-04	13.8100	13.810000	13.3500	13.6900	0.000%	11,085	+12.710%
2024-04-03	13.4600	13.700000	13.4600	13.6900	-0.291%	3,521	+12.710%
2024-04-02	13.6600	13.730000	13.6600	13.7300	+0.882%	1,244	+12.382%
2024-04-01	13.7750	13.790000	13.6100	13.6100	+1.719%	4,373	+13.373%
2024-03-28	13.5500	13.550000	13.2800	13.3800	-0.889%	3,735	+15.321%
2024-03-27	13.8500	13.850000	13.4400	13.5000	-0.442%	7,461	+14.296%
2024-03-26	13.5500	13.600000	13.4100	13.5600	-0.805%	7,082	+13.791%
2024-03-25	13.6100	13.800000	13.4500	13.6700	-0.870%	5,073	+12.875%
2024-03-22	13.6100	13.790000	13.6100	13.7900	-0.863%	633	+11.893%
2024-03-21	13.7590	13.910000	13.7590	13.9100	-2.042%	1,825	+10.927%
2024-03-20	13.6660	14.200000	13.5828	14.2000	+1.429%	3,584	+8.662%
2024-03-19	13.9500	14.080000	13.9500	14.0000	+0.430%	4,098	+10.214%
2024-03-18	13.8200	14.075000	13.7694	13.9400	-0.994%	6,962	+10.689%
2024-03-15	13.6600	14.080000	13.6600	14.0800	+2.251%	14,915	+9.588%
2024-03-14	13.9700	13.970000	13.7500	13.7700	-1.290%	3,706	+12.055%
2024-03-13	13.8600	13.964500	13.8600	13.9500	-0.143%	1,342	+10.609%
2024-03-12	14.0000	14.023100	13.9700	13.9700	-0.214%	11,569	+10.451%
2024-03-11	14.0000	14.000000	14.0000	14.0000	-0.356%	1,589	+10.214%
2024-03-08	14.0100	14.060000	14.0000	14.0500	-0.142%	5,818	+9.822%
2024-03-07	14.3200	14.320000	14.0000	14.0700	-0.915%	3,578	+9.666%
2024-03-06	14.1800	14.200000	14.1000	14.2000	+0.781%	3,980	+8.662%
2024-03-05	14.1800	14.190000	14.0900	14.0900	-0.071%	3,221	+9.510%
2024-03-04	14.1000	14.124900	14.1000	14.1000	-0.212%	4,731	+9.433%
2024-03-01	14.0000	14.200000	14.0000	14.1300	-0.353%	2,037	+9.200%
2024-02-29	14.0400	14.180000	14.0300	14.1800	-0.491%	2,000	+8.815%
2024-02-28	14.2400	14.316700	14.2400	14.2500	+0.778%	2,333	+8.281%
2024-02-27	14.0200	14.140000	14.0200	14.1400	+0.284%	540	+9.123%
2024-02-26	14.0000	14.100000	14.0000	14.1000	0.000%	722	+9.433%
2024-02-23	14.1000	14.100000	14.1000	14.1000	-1.261%	783	+9.433%
2024-02-22	14.1200	14.320000	14.0000	14.2800	+0.493%	6,731	+8.053%
2024-02-21	14.1900	14.250000	14.1100	14.2100	+0.424%	7,791	+8.586%
2024-02-20	14.1100	14.320000	14.1100	14.1500	-1.256%	4,933	+9.046%
2024-02-16	14.3300	14.330000	14.3300	14.3300	-0.693%	670	+7.676%
2024-02-15	14.6224	14.890000	14.3000	14.4300	-1.029%	8,230	+6.930%
2024-02-14	14.4300	14.585000	14.2500	14.5800	-0.069%	9,145	+5.830%
2024-02-13	14.2500	14.590000	14.2500	14.5900	+0.482%	3,552	+5.757%
2024-02-12	14.5900	14.890000	14.4800	14.5200	+0.207%	5,086	+6.267%
2024-02-09	14.4900	14.760000	14.2600	14.4900	+1.364%	1,137	+6.487%
2024-02-08	14.2200	14.298000	14.2200	14.2950	+0.245%	3,279	+7.940%
2024-02-07	14.5000	14.500000	14.0000	14.2600	+0.070%	10,928	+8.205%
2024-02-06	15.0000	15.028500	14.2500	14.2500	-5.941%	22,418	+8.281%
2024-02-05	15.1500	15.160000	15.0000	15.1500	0.000%	5,694	+1.848%
2024-02-02	15.2028	15.202800	15.1000	15.1500	+0.331%	3,946	+1.848%
2024-02-01	15.2800	15.280000	15.1000	15.1000	0.000%	664	+2.185%
2024-01-31	15.1000	15.280000	15.1000	15.1000	-0.396%	3,332	+2.185%
2024-01-30	15.1688	15.400000	15.1600	15.1600	+0.397%	4,694	+1.781%
2024-01-29	15.0000	15.270000	15.0000	15.1001	+2.131%	18,048	+2.185%
2024-01-26	14.5000	14.785000	14.2600	14.7850	+1.966%	4,664	+4.363%
2024-01-25	14.1953	14.500000	13.9900	14.5000	+4.542%	9,730	+6.414%
2024-01-24	14.0680	14.080000	13.8450	13.8700	+1.093%	3,935	+11.247%
2024-01-23	14.1400	14.140000	13.7200	13.7200	-1.649%	16,124	+12.464%
2024-01-22	13.7300	14.000000	13.7300	13.9500	+1.455%	3,449	+10.609%
2024-01-19	13.4059	13.750000	13.4000	13.7500	+3.617%	4,039	+12.218%
2024-01-18	13.3200	13.451200	13.1500	13.2700	-1.849%	4,403	+16.277%
2024-01-17	13.0800	13.550000	13.0800	13.5200	+2.115%	6,491	+14.127%
2024-01-16	13.2500	13.450000	13.1500	13.2400	-0.075%	5,374	+16.541%
2024-01-12	13.4100	13.410000	13.1200	13.2500	+0.379%	6,147	+16.453%
2024-01-11	12.9300	13.400000	12.8500	13.2000	+2.246%	22,592	+16.894%
2024-01-10	12.8750	12.990000	12.7650	12.9100	+1.096%	5,044	+19.520%
2024-01-09	12.6500	12.810000	12.6500	12.7700	-0.854%	2,763	+20.830%
2024-01-08	12.8100	12.909900	12.8100	12.8800	+0.940%	3,969	+19.798%
2024-01-05	12.9900	12.990000	12.7400	12.7600	-1.846%	10,247	+20.925%
2024-01-04	12.9600	13.000000	12.8014	13.0000	+1.167%	9,875	+18.692%
2024-01-03	12.7950	12.920000	12.6001	12.8500	+0.319%	7,170	+20.078%
2024-01-02	12.7600	12.812200	12.7600	12.8092	+1.580%	1,562	+20.460%
2023-12-29	13.0000	13.000000	12.6100	12.6100	-0.474%	7,379	+22.363%
2023-12-28	12.7700	12.795000	12.6100	12.6700	-2.463%	4,969	+21.784%
2023-12-27	12.5100	13.000000	12.5100	12.9900	+3.341%	6,891	+18.784%
2023-12-26	12.8200	13.000000	12.4200	12.5700	-2.483%	19,078	+22.753%
2023-12-22	12.2000	13.000000	12.2000	12.8900	+6.529%	47,455	+19.705%
2023-12-21	12.0100	12.220000	12.0100	12.1000	+0.249%	5,266	+27.521%
2023-12-20	11.8200	12.230000	11.8200	12.0700	+0.583%	7,362	+27.838%
2023-12-19	12.0000	12.056000	11.9907	12.0000	0.000%	23,909	+28.583%
2023-12-18	12.1400	12.140000	12.0000	12.0000	0.000%	5,222	+28.583%
2023-12-15	12.0000	12.170000	12.0000	12.0000	-0.744%	11,809	+28.583%
2023-12-14	11.9500	12.305000	11.7500	12.0900	+3.866%	10,998	+27.626%
2023-12-13	11.3200	11.680000	11.3000	11.6400	+3.009%	16,841	+32.560%
2023-12-12	11.5100	11.870000	11.3000	11.3000	-3.830%	7,245	+36.549%
2023-12-11	11.7750	11.890000	11.5000	11.7500	-0.844%	12,611	+31.319%

.dark-mode .SCWmbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SCWmbW{ color: #333333; background-color: white; border: 2px solid #333333; }PROVProvident Financial Hldgsstock NASDAQ

PROV
Provident Financial Hldgs
stock NASDAQ