Skip to main content
PROV logo

Provident Financial Holdings, Inc.

PROVNASDAQFinancialsBanks - Regional

$18.11Today:- (-)1Y +16.02%

As of Oct 15, 2026 close

Market cap
$116.75M
P/E (TTM)
17.54
Forward P/E
16.66
Dividend yield
3.09%
52-week range
$14.95$18.99
Volume (live)
-
Avg. volume (3M)
17.39K

Provident Financial Holdings (PROV) Historical Stock Prices

Analyze Provident Financial Holdings (PROV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Provident Financial Holdings (PROV) Interactive Price Chart

Interactive historical price chart showing Provident Financial Holdings stock price movements and trends across multiple time periods.

Loading chart...

PROV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PROV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202618.1518.2018.1018.1118.119.07K
Oct 14, 202618.1018.1818.0918.1518.1530.48K
Oct 13, 202618.2018.2018.1018.1018.107.07K
Oct 12, 202618.3718.3718.0818.1518.1516.03K
Oct 9, 202618.5018.5018.2518.2618.269.94K
Oct 8, 202618.4018.5018.1518.4818.4821.23K
Oct 7, 202618.4018.4018.1518.3218.3212.77K
Oct 6, 202618.3018.7918.3018.3618.3631.95K
Oct 5, 202618.4018.4918.2018.2318.2311.86K
Oct 2, 202618.3118.5018.3118.3118.3112.72K
Oct 1, 202618.0718.4018.0718.2518.2518.48K
Sep 30, 202618.3718.4518.0218.0218.024.56K
Sep 29, 202618.3218.3618.1618.3018.306.23K
Sep 28, 202618.4918.4918.2718.2718.278.92K
Sep 25, 202618.4918.5118.4118.4218.4216.13K
Sep 24, 202618.4418.5518.2118.3718.3721.09K
Sep 23, 202618.6718.7518.3518.3618.3611.88K
Sep 22, 202618.6918.7418.5218.5718.576.00K
Sep 21, 202618.6918.7518.3818.6218.6217.25K
Sep 18, 202618.6518.6518.6018.6118.6113.44K
Sep 17, 202618.9518.9518.5018.6118.6117.98K
Sep 16, 202618.6818.7418.4718.5018.5023.47K
Sep 15, 202618.7518.7518.6218.6218.627.67K
Sep 14, 202618.7518.7518.6118.6818.6820.21K
Sep 11, 202618.7518.8018.6218.6318.6316.78K
Sep 10, 202618.6818.7518.6618.7118.7125.10K
Sep 9, 202618.6618.8718.5618.6918.6924.04K
Sep 8, 202618.7918.8018.6518.6518.6522.99K
Sep 4, 202618.6318.9918.6218.7018.7030.56K
Sep 3, 202618.4018.6118.3518.5318.5345.84K
Sep 2, 202618.3118.5018.0718.3318.3321.73K
Sep 1, 202618.3418.3518.0918.3118.3111.74K
Aug 31, 202618.3518.7418.3018.3118.3114.83K
Aug 28, 202618.3918.3918.2518.3518.3517.34K
Aug 27, 202618.4118.5418.2218.3218.329.52K
Aug 26, 202618.3518.3518.3118.3418.3410.52K
Aug 25, 202618.3518.5018.2518.3018.3014.25K
Aug 24, 202618.1418.4818.1018.2618.2634.02K
Aug 21, 202618.0118.1217.8917.9817.986.60K
Aug 20, 202617.9818.2217.8817.9017.9013.07K
Aug 19, 202618.0318.1017.8717.8717.877.74K
Aug 18, 202618.0318.1017.9117.9117.918.39K
Aug 17, 202618.0018.1017.9017.9517.9546.33K
Aug 14, 202618.0218.1317.9017.9817.986.42K
Aug 13, 202618.0518.1717.8018.0118.0117.02K
Aug 12, 202618.0318.1017.9518.0217.889.60K
Aug 11, 202618.1818.4717.7917.9517.816.19K
Aug 10, 202618.0218.4218.0218.0617.925.79K
Aug 7, 202618.2018.2017.5017.9317.7914.85K
Aug 6, 202618.1718.3518.0018.0617.928.98K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.