5 DAY PERFORMANCE
-4.81%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+2.10%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.05 | $17.11 (0.35%) | $17.34 | $17.05 | 7.93 K | $108.94 M |
| 05/05/2026 | $17.03 | $17.03 (0%) | $17.33 | $17.03 | 7.40 K | $108.43 M |
| 05/04/2026 | $17.25 | $17.10 (-0.87%) | $17.25 | $17.10 | 2.90 K | $108.88 M |
| 05/01/2026 | $17.15 | $17.15 (0%) | $17.25 | $17.05 | 2.84 K | $109.20 M |
| 04/30/2026 | $17.12 | $17.16 (0.23%) | $17.39 | $17.12 | 12.60 K | $109.26 M |
| 04/29/2026 | $17.25 | $17.20 (-0.29%) | $17.25 | $16.95 | 5.04 K | $109.51 M |
| 04/28/2026 | $17.42 | $17.14 (-1.61%) | $17.42 | $17.14 | 6.84 K | $109.13 M |
| 04/27/2026 | $17.14 | $17.01 (-0.76%) | $17.25 | $17.01 | 6.32 K | $108.30 M |
| 04/24/2026 | $17.27 | $17.01 (-1.51%) | $17.27 | $17.01 | 13.20 K | $108.30 M |
| 04/23/2026 | $17.10 | $17.05 (-0.29%) | $17.15 | $17.05 | 2.90 K | $108.56 M |
| 04/22/2026 | $17.14 | $17.03 (-0.64%) | $17.27 | $17.00 | 5.81 K | $108.43 M |
| 04/21/2026 | $17.18 | $17.02 (-0.93%) | $17.21 | $16.90 | 7.80 K | $108.37 M |
| 04/20/2026 | $17.24 | $17.05 (-1.1%) | $17.34 | $17.05 | 10.70 K | $108.56 M |
| 04/17/2026 | $17.29 | $17.04 (-1.45%) | $17.35 | $17.04 | 7.82 K | $108.49 M |
| 04/16/2026 | $17.24 | $17.17 (-0.41%) | $17.24 | $17.15 | 4.81 K | $109.32 M |
| 04/15/2026 | $17.24 | $17.17 (-0.41%) | $17.24 | $17.15 | 3.21 K | $109.32 M |
| 04/14/2026 | $17.23 | $17.17 (-0.35%) | $17.23 | $17.16 | 14.70 K | $109.32 M |
| 04/13/2026 | $17.24 | $17.15 (-0.52%) | $17.24 | $16.86 | 9.90 K | $109.20 M |
| 04/10/2026 | $17.24 | $17.13 (-0.64%) | $17.24 | $17.04 | 11.63 K | $109.07 M |
| 04/09/2026 | $17.03 | $17.16 (0.76%) | $17.20 | $16.97 | 11.74 K | $109.26 M |
| 04/08/2026 | $16.96 | $16.95 (-0.06%) | $17.18 | $16.92 | 16.50 K | $107.92 M |
| 04/07/2026 | $16.57 | $16.53 (-0.24%) | $16.69 | $16.46 | 24.90 K | $105.25 M |
| 04/06/2026 | $16.26 | $16.49 (1.41%) | $16.74 | $16.25 | 11.60 K | $104.99 M |
| 04/02/2026 | $16.24 | $16.26 (0.12%) | $16.30 | $16.17 | 7.70 K | $103.53 M |
| 04/01/2026 | $16.25 | $16.25 (0%) | $16.36 | $16.16 | 21.81 K | $103.46 M |
| 03/31/2026 | $16.20 | $16.12 (-0.49%) | $16.30 | $16.11 | 15.70 K | $102.64 M |
| 03/30/2026 | $16.14 | $16.05 (-0.56%) | $16.20 | $15.81 | 14.23 K | $102.19 M |
| 03/27/2026 | $16.03 | $16.01 (-0.12%) | $16.20 | $15.95 | 18.70 K | $101.94 M |
| 03/26/2026 | $16.01 | $16.08 (0.44%) | $16.20 | $16.00 | 9.50 K | $102.38 M |
| 03/25/2026 | $16.19 | $16.15 (-0.25%) | $16.25 | $16.15 | 14.30 K | $102.83 M |
| 03/24/2026 | $16.16 | $16.10 (-0.37%) | $16.28 | $16.01 | 9.50 K | $102.51 M |
| 03/23/2026 | $16.20 | $16.21 (0.06%) | $16.26 | $16.07 | 7.42 K | $103.21 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.
