5 DAY PERFORMANCE
-13.86%
1 MONTH PERFORMANCE
-10.85%
3 MONTH PERFORMANCE
-5.26%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+2.76%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.70 | $18.62 (-0.4%) | $18.70 | $18.58 | 17.25 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 |
| 08/05/2026 | $18.05 | $18.03 (-0.11%) | $18.34 | $17.91 | 11.50 K | $114.80 M |
| 08/04/2026 | $18.14 | $17.94 (-1.1%) | $18.19 | $17.90 | 16.00 K | $114.23 M |
| 08/03/2026 | $17.91 | $17.90 (-0.06%) | $18.18 | $17.90 | 8.00 K | $113.97 M |
| 07/31/2026 | $17.86 | $17.76 (-0.56%) | $17.94 | $17.75 | 4.65 K | $113.08 M |
| 07/30/2026 | $17.87 | $17.76 (-0.62%) | $17.95 | $17.73 | 8.31 K | $113.08 M |
| 07/29/2026 | $17.75 | $17.78 (0.17%) | $17.95 | $17.75 | 5.73 K | $113.21 M |
| 07/28/2026 | $17.48 | $17.60 (0.69%) | $18.00 | $17.40 | 15.11 K | $112.06 M |
| 07/27/2026 | $17.37 | $17.26 (-0.63%) | $17.40 | $17.26 | 6.80 K | $109.90 M |
| 07/24/2026 | $17.25 | $17.22 (-0.17%) | $17.30 | $17.21 | 4.91 K | $109.64 M |
| 07/23/2026 | $17.20 | $17.21 (0.06%) | $17.35 | $17.10 | 3.80 K | $109.58 M |
| 07/22/2026 | $17.23 | $17.21 (-0.12%) | $17.28 | $17.05 | 3.70 K | $109.58 M |
| 07/21/2026 | $17.10 | $17.11 (0.06%) | $17.30 | $17.10 | 2.90 K | $108.94 M |
| 07/20/2026 | $17.25 | $16.99 (-1.51%) | $17.25 | $16.99 | 3.60 K | $108.18 M |
| 07/17/2026 | $17.30 | $17.21 (-0.52%) | $17.30 | $17.21 | 1.60 K | $109.58 M |
| 07/16/2026 | $17.20 | $17.20 (0%) | $17.34 | $17.16 | 3.20 K | $109.51 M |
| 07/15/2026 | $17.27 | $17.16 (-0.64%) | $17.32 | $17.09 | 8.03 K | $109.26 M |
| 07/14/2026 | $17.20 | $17.18 (-0.12%) | $17.38 | $17.16 | 5.31 K | $109.39 M |
| 07/13/2026 | $17.30 | $17.12 (-1.04%) | $17.34 | $17.12 | 6.84 K | $109.00 M |
| 07/10/2026 | $17.30 | $17.25 (-0.29%) | $17.30 | $17.25 | 1.90 K | $109.83 M |
| 07/09/2026 | $17.20 | $17.21 (0.06%) | $17.25 | $17.20 | 7.21 K | $109.58 M |
| 07/08/2026 | $17.10 | $17.18 (0.47%) | $17.19 | $17.05 | 2.10 K | $109.39 M |
| 07/07/2026 | $17.23 | $17.11 (-0.7%) | $17.24 | $17.10 | 3.00 K | $108.94 M |
| 07/06/2026 | $17.27 | $17.11 (-0.93%) | $17.38 | $17.11 | 4.30 K | $108.94 M |
| 07/02/2026 | $17.39 | $17.21 (-1.04%) | $17.39 | $17.20 | 2.15 K | $109.58 M |
| 07/01/2026 | $17.27 | $17.23 (-0.23%) | $17.27 | $17.21 | 3.50 K | $109.70 M |
| 06/30/2026 | $17.25 | $17.20 (-0.29%) | $17.33 | $17.20 | 4.70 K | $109.51 M |
| 06/29/2026 | $17.29 | $17.21 (-0.46%) | $17.29 | $17.15 | 4.60 K | $109.58 M |
| 06/26/2026 | $17.25 | $17.20 (-0.29%) | $17.25 | $17.17 | 12.74 K | $109.51 M |
| 06/25/2026 | $17.24 | $17.17 (-0.41%) | $17.25 | $17.12 | 2.70 K | $109.32 M |
| 06/24/2026 | $17.21 | $17.12 (-0.52%) | $17.21 | $17.10 | 3.20 K | $109.00 M |
| 06/23/2026 | $17.00 | $17.11 (0.65%) | $17.11 | $16.91 | 4.00 K | $108.94 M |
| 06/22/2026 | $17.00 | $16.92 (-0.47%) | $17.17 | $16.84 | 4.44 K | $107.73 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.
