5 DAY PERFORMANCE
-6.53%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
+4.77%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
+7.08%
Provident Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.23 | $17.21 (-0.12%) | $17.33 | $17.20 | 1.47 K | $109.20 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 | $109.92 M |
| 04/23/2026 | $17.10 | $17.05 (-0.29%) | $17.15 | $17.05 | 2.90 K | $110.18 M |
| 04/22/2026 | $17.14 | $17.03 (-0.64%) | $17.27 | $17.00 | 5.81 K | $110.05 M |
| 04/21/2026 | $17.18 | $17.02 (-0.93%) | $17.21 | $16.90 | 7.80 K | $109.99 M |
| 04/20/2026 | $17.24 | $17.05 (-1.1%) | $17.34 | $17.05 | 10.70 K | $110.18 M |
| 04/17/2026 | $17.29 | $17.04 (-1.45%) | $17.35 | $17.04 | 7.82 K | $110.12 M |
| 04/16/2026 | $17.24 | $17.17 (-0.41%) | $17.24 | $17.15 | 4.81 K | $110.96 M |
| 04/15/2026 | $17.24 | $17.17 (-0.41%) | $17.24 | $17.15 | 3.21 K | $110.96 M |
| 04/14/2026 | $17.23 | $17.17 (-0.35%) | $17.23 | $17.16 | 14.70 K | $110.96 M |
| 04/13/2026 | $17.24 | $17.15 (-0.52%) | $17.24 | $16.86 | 9.90 K | $110.83 M |
| 04/10/2026 | $17.24 | $17.13 (-0.64%) | $17.24 | $17.04 | 11.63 K | $110.70 M |
| 04/09/2026 | $17.03 | $17.16 (0.76%) | $17.20 | $16.97 | 11.74 K | $110.89 M |
| 04/08/2026 | $16.96 | $16.95 (-0.06%) | $17.18 | $16.92 | 16.50 K | $109.53 M |
| 04/07/2026 | $16.57 | $16.53 (-0.24%) | $16.69 | $16.46 | 24.90 K | $106.82 M |
| 04/06/2026 | $16.26 | $16.49 (1.41%) | $16.74 | $16.25 | 11.60 K | $106.56 M |
| 04/02/2026 | $16.24 | $16.26 (0.12%) | $16.30 | $16.17 | 7.70 K | $105.08 M |
| 04/01/2026 | $16.25 | $16.25 (0%) | $16.36 | $16.16 | 21.81 K | $105.01 M |
| 03/31/2026 | $16.20 | $16.12 (-0.49%) | $16.30 | $16.11 | 15.70 K | $104.17 M |
| 03/30/2026 | $16.14 | $16.05 (-0.56%) | $16.20 | $15.81 | 14.23 K | $103.72 M |
| 03/27/2026 | $16.03 | $16.01 (-0.12%) | $16.20 | $15.95 | 18.70 K | $103.46 M |
| 03/26/2026 | $16.01 | $16.08 (0.44%) | $16.20 | $16.00 | 9.50 K | $103.91 M |
| 03/25/2026 | $16.19 | $16.15 (-0.25%) | $16.25 | $16.15 | 14.30 K | $104.37 M |
| 03/24/2026 | $16.16 | $16.10 (-0.37%) | $16.28 | $16.01 | 9.50 K | $104.04 M |
| 03/23/2026 | $16.20 | $16.21 (0.06%) | $16.26 | $16.07 | 7.42 K | $104.75 M |
| 03/20/2026 | $16.23 | $16.03 (-1.23%) | $16.25 | $16.00 | 12.10 K | $103.59 M |
| 03/19/2026 | $16.10 | $16.10 (0%) | $16.23 | $15.90 | 4.30 K | $104.04 M |
| 03/18/2026 | $16.08 | $15.93 (-0.93%) | $16.15 | $15.93 | 2.10 K | $102.94 M |
| 03/17/2026 | $16.13 | $16.02 (-0.68%) | $16.36 | $16.02 | 8.32 K | $103.52 M |
| 03/16/2026 | $16.07 | $16.11 (0.25%) | $16.29 | $16.05 | 3.20 K | $104.11 M |
| 03/13/2026 | $16.10 | $16.05 (-0.31%) | $16.18 | $16.01 | 5.60 K | $103.72 M |
| 03/12/2026 | $15.91 | $16.01 (0.63%) | $16.01 | $15.91 | 6.34 K | $103.46 M |
| 03/11/2026 | $16.08 | $15.92 (-1%) | $16.08 | $15.75 | 6.21 K | $102.88 M |
| 03/10/2026 | $16.01 | $15.91 (-0.62%) | $16.29 | $15.91 | 5.73 K | $102.81 M |
| 03/09/2026 | $16.00 | $16.03 (0.19%) | $16.15 | $15.88 | 4.84 K | $103.59 M |
| 03/06/2026 | $16.15 | $16.17 (0.12%) | $16.23 | $16.00 | 4.80 K | $104.49 M |
| 03/05/2026 | $16.08 | $16.12 (0.25%) | $16.26 | $16.05 | 7.10 K | $104.17 M |
| 03/04/2026 | $16.05 | $16.21 (1%) | $16.22 | $16.05 | 12.90 K | $104.75 M |
| 03/03/2026 | $15.73 | $15.93 (1.27%) | $16.03 | $15.69 | 9.42 K | $102.94 M |
| 03/02/2026 | $15.87 | $16.01 (0.88%) | $16.19 | $15.76 | 20.70 K | $103.46 M |
| 02/27/2026 | $16.18 | $16.00 (-1.11%) | $16.18 | $15.98 | 5.70 K | $103.40 M |
| 02/26/2026 | $16.21 | $16.09 (-0.74%) | $16.21 | $16.09 | 3.80 K | $103.98 M |
| 02/25/2026 | $16.00 | $16.21 (1.31%) | $16.25 | $16.00 | 7.50 K | $104.75 M |
| 02/24/2026 | $16.10 | $16.04 (-0.37%) | $16.24 | $16.01 | 3.72 K | $103.65 M |
| 02/23/2026 | $16.00 | $16.06 (0.38%) | $16.36 | $16.00 | 4.81 K | $103.78 M |
| 02/20/2026 | $16.27 | $16.25 (-0.12%) | $16.30 | $16.16 | 2.20 K | $105.01 M |
| 02/19/2026 | $16.15 | $16.25 (0.62%) | $16.25 | $16.05 | 2.40 K | $105.01 M |
| 02/18/2026 | $16.12 | $16.15 (0.19%) | $16.29 | $16.03 | 5.54 K | $104.37 M |
| 02/17/2026 | $16.24 | $16.02 (-1.35%) | $16.35 | $16.02 | 7.10 K | $103.52 M |
| 02/13/2026 | $16.30 | $16.22 (-0.49%) | $16.30 | $16.13 | 6.33 K | $104.82 M |
| 02/12/2026 | $16.22 | $16.26 (0.25%) | $16.31 | $16.22 | 2.00 K | $105.08 M |
| 02/11/2026 | $16.19 | $16.29 (0.62%) | $16.64 | $16.19 | 3.73 K | $105.27 M |
| 02/10/2026 | $16.40 | $15.98 (-2.56%) | $16.45 | $15.95 | 11.90 K | $103.27 M |
| 02/09/2026 | $16.33 | $16.26 (-0.43%) | $16.45 | $16.25 | 7.70 K | $105.08 M |
| 02/06/2026 | $16.45 | $16.26 (-1.16%) | $16.47 | $16.26 | 6.01 K | $105.08 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.
