5 DAY PERFORMANCE
-9.74%
1 MONTH PERFORMANCE
-6.31%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
-1.41%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+5.39%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.20 | $17.93 (-1.48%) | $18.20 | $17.50 | 14.85 K | $114.13 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 |
| 06/18/2026 | $17.09 | $16.84 (-1.46%) | $17.25 | $16.84 | 11.00 K | $107.22 M |
| 06/17/2026 | $17.12 | $17.09 (-0.18%) | $17.15 | $17.05 | 4.80 K | $108.81 M |
| 06/16/2026 | $17.15 | $17.02 (-0.76%) | $17.15 | $17.02 | 4.10 K | $108.37 M |
| 06/15/2026 | $17.24 | $17.01 (-1.33%) | $17.34 | $17.01 | 7.70 K | $108.30 M |
| 06/12/2026 | $17.10 | $17.11 (0.06%) | $17.23 | $17.10 | 5.42 K | $108.94 M |
| 06/11/2026 | $17.24 | $16.97 (-1.57%) | $17.24 | $16.93 | 6.40 K | $108.05 M |
| 06/10/2026 | $17.20 | $17.06 (-0.81%) | $17.20 | $16.99 | 9.80 K | $108.62 M |
| 06/09/2026 | $16.90 | $17.06 (0.95%) | $17.36 | $16.90 | 8.45 K | $108.62 M |
| 06/08/2026 | $16.99 | $16.79 (-1.18%) | $17.21 | $16.78 | 12.31 K | $106.90 M |
| 06/05/2026 | $16.44 | $16.92 (2.92%) | $17.15 | $16.44 | 12.90 K | $107.73 M |
| 06/04/2026 | $17.00 | $16.92 (-0.47%) | $17.22 | $16.92 | 12.70 K | $107.73 M |
| 06/03/2026 | $17.00 | $16.90 (-0.59%) | $17.00 | $16.86 | 6.24 K | $107.60 M |
| 06/02/2026 | $17.00 | $16.91 (-0.53%) | $17.25 | $16.90 | 12.20 K | $107.67 M |
| 06/01/2026 | $17.07 | $16.95 (-0.7%) | $17.07 | $16.86 | 10.00 K | $107.92 M |
| 05/29/2026 | $17.15 | $16.95 (-1.17%) | $17.25 | $16.86 | 11.52 K | $107.92 M |
| 05/28/2026 | $17.31 | $17.11 (-1.16%) | $17.31 | $17.11 | 8.30 K | $108.94 M |
| 05/27/2026 | $17.25 | $17.25 (0%) | $17.25 | $17.19 | 1.30 K | $109.83 M |
| 05/26/2026 | $17.32 | $17.20 (-0.69%) | $17.39 | $17.20 | 6.44 K | $109.51 M |
| 05/22/2026 | $17.32 | $17.23 (-0.52%) | $17.35 | $17.22 | 4.12 K | $109.70 M |
| 05/21/2026 | $17.15 | $17.22 (0.41%) | $17.28 | $17.11 | 7.90 K | $109.64 M |
| 05/20/2026 | $17.12 | $17.11 (-0.06%) | $17.37 | $17.01 | 8.42 K | $108.94 M |
| 05/19/2026 | $17.01 | $17.00 (-0.06%) | $17.10 | $17.00 | 2.40 K | $108.24 M |
| 05/18/2026 | $17.10 | $16.97 (-0.76%) | $17.15 | $16.97 | 4.11 K | $108.05 M |
| 05/15/2026 | $16.91 | $17.01 (0.59%) | $17.12 | $16.91 | 3.30 K | $108.30 M |
| 05/14/2026 | $17.09 | $17.00 (-0.53%) | $17.15 | $16.99 | 9.40 K | $108.24 M |
| 05/13/2026 | $17.06 | $17.00 (-0.35%) | $17.10 | $16.96 | 15.12 K | $108.24 M |
| 05/12/2026 | $16.95 | $17.00 (0.29%) | $17.05 | $16.95 | 2.00 K | $108.24 M |
| 05/11/2026 | $17.13 | $16.95 (-1.05%) | $17.24 | $16.88 | 11.10 K | $107.92 M |
| 05/08/2026 | $17.15 | $17.13 (-0.12%) | $17.30 | $17.10 | 13.82 K | $109.07 M |
| 05/07/2026 | $17.20 | $17.16 (-0.23%) | $17.20 | $17.15 | 2.90 K | $109.26 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.
