5 DAY PERFORMANCE
-11.78%
1 MONTH PERFORMANCE
-12.69%
3 MONTH PERFORMANCE
-11.24%
6 MONTH PERFORMANCE
-6.31%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+4.77%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.20 | $18.19 (-0.05%) | $18.30 | $18.07 | 23.30 K | $113.57 M |
| 11/04/2026 | $18.22 | $18.20 (-0.11%) | $18.99 | $18.20 | 34.60 K | $113.63 M |
| 11/03/2026 | $18.20 | $18.19 (-0.05%) | $18.20 | $18.13 | 14.70 K | $113.57 M |
| 11/02/2026 | $18.15 | $18.17 (0.11%) | $18.20 | $18.10 | 20.71 K | $113.45 M |
| 10/30/2026 | $18.20 | $18.17 (-0.16%) | $18.20 | $18.11 | 8.20 K | $113.45 M |
| 10/29/2026 | $18.20 | $18.20 (0%) | $18.21 | $18.16 | 7.62 K | $113.63 M |
| 10/28/2026 | $18.20 | $18.20 (0%) | $18.20 | $18.15 | 23.10 K | $113.63 M |
| 10/27/2026 | $18.20 | $18.20 (0%) | $18.20 | $18.01 | 12.80 K | $113.63 M |
| 10/26/2026 | $18.20 | $18.16 (-0.22%) | $18.20 | $18.16 | 14.00 K | $113.38 M |
| 10/23/2026 | $18.20 | $18.20 (0%) | $18.20 | $18.15 | 7.30 K | $115.88 M |
| 10/22/2026 | $18.25 | $18.19 (-0.33%) | $18.25 | $18.15 | 22.71 K | $115.82 M |
| 10/21/2026 | $18.19 | $18.20 (0.05%) | $18.20 | $18.11 | 6.40 K | $115.88 M |
| 10/20/2026 | $18.19 | $18.14 (-0.27%) | $18.20 | $18.13 | 22.00 K | $115.50 M |
| 10/19/2026 | $18.21 | $18.11 (-0.55%) | $18.23 | $18.10 | 7.20 K | $115.31 M |
| 10/16/2026 | $18.20 | $18.15 (-0.27%) | $18.26 | $18.05 | 7.83 K | $115.56 M |
| 10/15/2026 | $18.15 | $18.11 (-0.22%) | $18.20 | $18.10 | 9.10 K | $115.31 M |
| 10/14/2026 | $18.10 | $18.15 (0.28%) | $18.18 | $18.09 | 30.50 K | $115.56 M |
| 10/13/2026 | $18.20 | $18.10 (-0.55%) | $18.20 | $18.10 | 7.74 K | $115.24 M |
| 10/12/2026 | $18.37 | $18.15 (-1.2%) | $18.37 | $18.08 | 16.03 K | $115.56 M |
| 10/09/2026 | $18.50 | $18.26 (-1.3%) | $18.50 | $18.25 | 9.94 K | $116.26 M |
| 10/08/2026 | $18.40 | $18.48 (0.43%) | $18.50 | $18.15 | 21.23 K | $117.66 M |
| 10/07/2026 | $18.40 | $18.32 (-0.43%) | $18.40 | $18.15 | 12.80 K | $116.64 M |
| 10/06/2026 | $18.30 | $18.36 (0.33%) | $18.79 | $18.30 | 32.00 K | $116.90 M |
| 10/05/2026 | $18.40 | $18.23 (-0.92%) | $18.49 | $18.20 | 11.90 K | $116.07 M |
| 10/02/2026 | $18.31 | $18.31 (0%) | $18.50 | $18.31 | 12.73 K | $116.58 M |
| 10/01/2026 | $18.07 | $18.25 (1%) | $18.40 | $18.07 | 18.50 K | $116.20 M |
| 09/30/2026 | $18.37 | $18.02 (-1.91%) | $18.45 | $18.02 | 4.60 K | $114.73 M |
| 09/29/2026 | $18.32 | $18.31 (-0.05%) | $18.36 | $18.16 | 6.23 K | $116.58 M |
| 09/28/2026 | $18.49 | $18.27 (-1.19%) | $18.49 | $18.27 | 8.92 K | $116.33 M |
| 09/25/2026 | $18.49 | $18.42 (-0.38%) | $18.51 | $18.41 | 16.13 K | $117.28 M |
| 09/24/2026 | $18.44 | $18.37 (-0.38%) | $18.55 | $18.21 | 21.10 K | $116.96 M |
| 09/23/2026 | $18.67 | $18.36 (-1.66%) | $18.75 | $18.35 | 11.90 K | $116.90 M |
| 09/22/2026 | $18.69 | $18.57 (-0.64%) | $18.74 | $18.52 | 6.00 K | $118.24 M |
| 09/21/2026 | $18.69 | $18.62 (-0.37%) | $18.75 | $18.38 | 17.30 K | $118.55 M |
| 09/18/2026 | $18.65 | $18.61 (-0.21%) | $18.65 | $18.60 | 13.44 K | $118.49 M |
| 09/17/2026 | $18.95 | $18.61 (-1.79%) | $18.95 | $18.50 | 18.00 K | $118.49 M |
| 09/16/2026 | $18.68 | $18.50 (-0.96%) | $18.74 | $18.47 | 23.50 K | $117.79 M |
| 09/15/2026 | $18.75 | $18.62 (-0.69%) | $18.75 | $18.62 | 7.70 K | $118.55 M |
| 09/14/2026 | $18.75 | $18.68 (-0.37%) | $18.75 | $18.61 | 20.21 K | $118.94 M |
| 09/11/2026 | $18.75 | $18.63 (-0.64%) | $18.80 | $18.62 | 16.80 K | $118.62 M |
| 09/10/2026 | $18.68 | $18.71 (0.16%) | $18.75 | $18.66 | 25.10 K | $119.13 M |
| 09/09/2026 | $18.66 | $18.69 (0.16%) | $18.87 | $18.56 | 24.04 K | $119.00 M |
| 09/08/2026 | $18.79 | $18.65 (-0.75%) | $18.80 | $18.65 | 23.00 K | $118.75 M |
| 09/04/2026 | $18.63 | $18.70 (0.38%) | $18.99 | $18.62 | 30.60 K | $119.06 M |
| 09/03/2026 | $18.40 | $18.53 (0.71%) | $18.61 | $18.35 | 45.84 K | $117.98 M |
| 09/02/2026 | $18.31 | $18.33 (0.11%) | $18.50 | $18.07 | 21.73 K | $116.71 M |
| 09/01/2026 | $18.34 | $18.31 (-0.16%) | $18.35 | $18.09 | 11.74 K | $116.58 M |
| 08/31/2026 | $18.35 | $18.31 (-0.22%) | $18.74 | $18.30 | 14.83 K | $116.58 M |
| 08/28/2026 | $18.39 | $18.35 (-0.22%) | $18.39 | $18.25 | 17.34 K | $116.84 M |
| 08/27/2026 | $18.41 | $18.32 (-0.49%) | $18.54 | $18.22 | 9.52 K | $116.64 M |
| 08/26/2026 | $18.35 | $18.34 (-0.05%) | $18.35 | $18.31 | 10.52 K | $116.77 M |
| 08/25/2026 | $18.35 | $18.31 (-0.22%) | $18.50 | $18.25 | 14.25 K | $116.58 M |
| 08/24/2026 | $18.14 | $18.26 (0.66%) | $18.48 | $18.10 | 34.03 K | $116.26 M |
| 08/21/2026 | $18.01 | $17.98 (-0.17%) | $18.12 | $17.90 | 6.60 K | $114.48 M |
| 08/20/2026 | $17.98 | $17.90 (-0.44%) | $18.22 | $17.88 | 13.10 K | $113.97 M |
| 08/19/2026 | $18.03 | $17.87 (-0.89%) | $18.10 | $17.87 | 7.74 K | $113.78 M |
| 08/18/2026 | $18.03 | $17.91 (-0.67%) | $18.10 | $17.91 | 8.40 K | $114.03 M |
| 08/17/2026 | $18.00 | $17.95 (-0.28%) | $18.10 | $17.90 | 46.33 K | $114.29 M |
| 08/14/2026 | $18.02 | $17.98 (-0.22%) | $18.13 | $17.90 | 6.42 K | $114.48 M |
| 08/13/2026 | $18.05 | $18.01 (-0.22%) | $18.17 | $17.80 | 17.02 K | $114.67 M |
| 08/12/2026 | $18.03 | $18.02 (-0.06%) | $18.10 | $17.95 | 9.60 K | $114.73 M |
| 08/11/2026 | $18.18 | $17.95 (-1.27%) | $18.47 | $17.79 | 6.20 K | $114.29 M |
| 08/10/2026 | $18.02 | $18.06 (0.22%) | $18.42 | $18.02 | 5.80 K | $114.99 M |
| 08/07/2026 | $18.20 | $17.93 (-1.48%) | $18.20 | $17.50 | 14.85 K | $114.16 M |
| 08/06/2026 | $18.17 | $18.06 (-0.61%) | $18.35 | $18.00 | 9.00 K | $114.99 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.
