Provident Financial Holdings, Inc.PROVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.21 | $16.21 | $16.14 | $16.14 | 6,679 |
| 1/30/2026 | $16.20 | $16.20 | $16.15 | $16.16 | 2,029 |
| 1/29/2026 | $16.30 | $16.30 | $15.95 | $16.20 | 8,700 |
| 1/28/2026 | $16.16 | $16.20 | $16.15 | $16.20 | 7,100 |
| 1/27/2026 | $16.13 | $16.30 | $16.11 | $16.11 | 3,800 |
| 1/26/2026 | $16.30 | $16.30 | $16.13 | $16.13 | 9,400 |
| 1/23/2026 | $16.27 | $16.30 | $16.16 | $16.30 | 5,400 |
| 1/22/2026 | $16.01 | $16.27 | $16.00 | $16.27 | 5,857 |
| 1/21/2026 | $16.09 | $16.17 | $16.03 | $16.06 | 36,015 |
| 1/20/2026 | $15.77 | $16.06 | $15.76 | $15.96 | 3,100 |
| 1/16/2026 | $16.06 | $16.09 | $15.92 | $16.01 | 2,247 |
| 1/15/2026 | $16.03 | $16.03 | $15.55 | $16.01 | 26,600 |
| 1/14/2026 | $15.93 | $16.14 | $15.93 | $16.01 | 1,100 |
| 1/13/2026 | $16.00 | $16.17 | $15.93 | $16.01 | 2,200 |
| 1/12/2026 | $16.10 | $16.27 | $16.05 | $16.05 | 1,442 |
| 1/9/2026 | $16.30 | $16.30 | $16.12 | $16.12 | 1,839 |
| 1/8/2026 | $16.31 | $16.31 | $16.22 | $16.29 | 16,046 |
| 1/7/2026 | $16.15 | $16.15 | $16.15 | $16.15 | 3 |
| 1/6/2026 | $15.85 | $16.22 | $15.85 | $16.15 | 5,200 |
| 1/5/2026 | $15.90 | $16.25 | $15.90 | $16.14 | 3,100 |
| 1/2/2026 | $16.20 | $16.20 | $15.90 | $15.98 | 1,017 |
| 12/31/2025 | $15.90 | $16.10 | $15.80 | $15.91 | 6,010 |
| 12/30/2025 | $16.05 | $16.15 | $15.95 | $15.96 | 1,400 |
| 12/29/2025 | $15.91 | $16.20 | $15.52 | $16.07 | 13,202 |
| 12/26/2025 | $15.93 | $16.21 | $15.90 | $16.09 | 5,440 |
| 12/24/2025 | $16.16 | $16.16 | $16.16 | $16.16 | 800 |
| 12/23/2025 | $15.90 | $16.10 | $15.90 | $15.99 | 11,400 |
| 12/22/2025 | $16.08 | $16.18 | $15.92 | $16.00 | 3,031 |
| 12/19/2025 | $16.00 | $16.20 | $15.74 | $15.97 | 2,700 |
| 12/18/2025 | $16.17 | $16.24 | $15.90 | $16.06 | 20,800 |
| 12/17/2025 | $16.10 | $16.18 | $15.84 | $16.14 | 18,718 |
| 12/16/2025 | $16.01 | $16.10 | $15.76 | $16.10 | 3,029 |
| 12/15/2025 | $15.99 | $16.12 | $15.88 | $16.12 | 2,102 |
| 12/12/2025 | $15.85 | $15.92 | $15.69 | $15.81 | 7,115 |
| 12/11/2025 | $15.68 | $15.89 | $15.54 | $15.89 | 35,444 |
| 12/10/2025 | $15.41 | $15.68 | $15.25 | $15.68 | 12,839 |
| 12/9/2025 | $15.48 | $15.48 | $15.15 | $15.21 | 7,300 |
| 12/8/2025 | $15.50 | $15.58 | $15.01 | $15.01 | 25,700 |
| 12/5/2025 | $15.54 | $15.54 | $15.25 | $15.30 | 5,927 |
| 12/4/2025 | $15.65 | $15.65 | $15.01 | $15.30 | 11,435 |
| 12/3/2025 | $15.16 | $15.54 | $15.16 | $15.39 | 9,946 |
| 12/2/2025 | $15.30 | $15.86 | $15.20 | $15.20 | 3,200 |
| 12/1/2025 | $15.57 | $15.61 | $15.22 | $15.30 | 5,400 |
| 11/28/2025 | $15.20 | $15.33 | $15.20 | $15.33 | 1,405 |
| 11/26/2025 | $15.50 | $15.50 | $15.20 | $15.26 | 2,900 |
| 11/25/2025 | $15.46 | $15.46 | $15.11 | $15.21 | 3,424 |
| 11/24/2025 | $15.50 | $15.50 | $14.95 | $15.07 | 7,921 |
| 11/21/2025 | $15.50 | $15.50 | $14.96 | $15.16 | 16,138 |
| 11/20/2025 | $15.35 | $15.36 | $15.11 | $15.11 | 4,326 |
| 11/19/2025 | $15.43 | $15.43 | $15.14 | $15.20 | 1,519 |
| 11/18/2025 | $15.31 | $15.39 | $15.01 | $15.01 | 9,600 |
| 11/17/2025 | $15.41 | $15.64 | $15.01 | $15.01 | 5,200 |
| 11/14/2025 | $15.63 | $15.71 | $15.21 | $15.50 | 4,746 |
| 11/13/2025 | $15.35 | $15.75 | $15.35 | $15.59 | 8,618 |
| 11/12/2025 | $15.60 | $15.64 | $15.44 | $15.50 | 9,500 |
| 11/11/2025 | $15.39 | $15.39 | $15.39 | $15.39 | 2,700 |
| 11/10/2025 | $15.45 | $15.45 | $15.26 | $15.26 | 546 |
| 11/7/2025 | $15.58 | $15.58 | $15.03 | $15.21 | 8,600 |
| 11/6/2025 | $15.50 | $15.60 | $15.26 | $15.30 | 8,500 |
| 11/5/2025 | $15.32 | $15.69 | $15.32 | $15.46 | 4,900 |
| 11/4/2025 | $15.53 | $15.75 | $15.39 | $15.39 | 4,724 |