Provident Financial Inc. (PROV)
15.11
-0.19 (-1.24%)
At close: Mar 03, 2025, 3:59 PM
15.15
0.30%
After-hours: Mar 03, 2025, 04:00 PM EST
PROV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.29 | 15.29 | 15.10 | 15.15 | -0.15 | -0.98% | 2,516 |
| Feb 28, 2025 | 15.25 | 15.49 | 15.25 | 15.30 | -0.05 | -0.33% | 1,807 |
| Feb 27, 2025 | 15.36 | 15.36 | 15.11 | 15.35 | -0.15 | -0.97% | 3,816 |
| Feb 26, 2025 | 15.70 | 15.90 | 15.12 | 15.50 | -0.25 | -1.59% | 13,500 |
| Feb 25, 2025 | 15.51 | 15.85 | 15.51 | 15.75 | 0.25 | 1.61% | 2,822 |
| Feb 24, 2025 | 15.59 | 15.65 | 15.50 | 15.50 | -0.09 | -0.58% | 2,300 |
| Feb 21, 2025 | 15.71 | 15.74 | 15.59 | 15.59 | 0.08 | 0.52% | 2,400 |
| Feb 20, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | -0.22 | -1.40% | 900 |
| Feb 19, 2025 | 15.56 | 15.73 | 15.41 | 15.73 | 0.21 | 1.35% | 3,349 |
| Feb 18, 2025 | 15.81 | 15.85 | 15.45 | 15.52 | -0.17 | -1.08% | 2,800 |
| Feb 14, 2025 | 15.79 | 15.79 | 15.60 | 15.69 | -0.09 | -0.57% | 3,200 |
| Feb 13, 2025 | 15.76 | 15.86 | 15.51 | 15.78 | -0.17 | -1.07% | 12,244 |
| Feb 12, 2025 | 15.96 | 16.21 | 15.95 | 15.95 | -0.06 | -0.37% | 2,600 |
| Feb 11, 2025 | 16.18 | 16.19 | 16.01 | 16.01 | 0.10 | 0.63% | 3,200 |
| Feb 10, 2025 | 15.81 | 16.36 | 15.81 | 15.91 | 0.01 | 0.06% | 2,700 |
| Feb 7, 2025 | 15.53 | 15.99 | 15.53 | 15.90 | -0.03 | -0.19% | 2,200 |
| Feb 6, 2025 | 15.91 | 15.96 | 15.84 | 15.93 | -0.02 | -0.13% | 2,528 |
| Feb 5, 2025 | 15.98 | 15.98 | 15.81 | 15.95 | 0.15 | 0.95% | 14,200 |
| Feb 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | -0.03 | -0.19% | 2,000 |
| Feb 3, 2025 | 15.89 | 16.12 | 15.83 | 15.83 | -0.21 | -1.31% | 6,004 |
| Jan 31, 2025 | 16.14 | 16.17 | 15.85 | 16.04 | 0.19 | 1.20% | 3,922 |
| Jan 30, 2025 | 16.10 | 16.17 | 15.85 | 15.85 | -0.33 | -2.04% | 5,439 |
| Jan 29, 2025 | 15.00 | 16.29 | 15.00 | 16.18 | 0.19 | 1.19% | 3,507 |
| Jan 28, 2025 | 15.75 | 15.99 | 15.35 | 15.99 | 0.11 | 0.69% | 5,700 |
| Jan 27, 2025 | 15.31 | 16.25 | 15.31 | 15.88 | 0.08 | 0.51% | 3,818 |
| Jan 24, 2025 | 15.79 | 16.16 | 15.79 | 15.80 | 0.07 | 0.45% | 7,205 |
| Jan 23, 2025 | 15.37 | 15.75 | 15.37 | 15.73 | 0.46 | 3.01% | 10,000 |
| Jan 22, 2025 | 14.93 | 15.55 | 14.93 | 15.27 | 0.17 | 1.13% | 3,200 |
| Jan 21, 2025 | 15.20 | 15.35 | 15.06 | 15.10 | 0.23 | 1.55% | 11,305 |
| Jan 17, 2025 | 14.72 | 15.01 | 14.72 | 14.87 | 0.17 | 1.16% | 4,509 |
| Jan 16, 2025 | 14.85 | 15.05 | 14.66 | 14.70 | -0.15 | -1.01% | 27,112 |
| Jan 15, 2025 | 15.49 | 15.49 | 14.82 | 14.85 | -0.12 | -0.80% | 14,700 |
| Jan 14, 2025 | 14.90 | 14.97 | 14.90 | 14.97 | 0.08 | 0.54% | 1,100 |
| Jan 13, 2025 | 15.31 | 15.31 | 14.89 | 14.89 | -0.12 | -0.80% | 11,200 |
| Jan 10, 2025 | 15.76 | 15.99 | 15.01 | 15.01 | -0.83 | -5.24% | 14,900 |
| Jan 8, 2025 | 15.72 | 15.87 | 15.72 | 15.84 | 0.04 | 0.25% | 2,800 |
| Jan 7, 2025 | 16.02 | 16.05 | 15.76 | 15.80 | -0.35 | -2.17% | 5,208 |
| Jan 6, 2025 | 15.96 | 16.18 | 15.85 | 16.15 | 0.15 | 0.94% | 3,312 |
| Jan 3, 2025 | 16.07 | 16.12 | 15.99 | 16.00 | -0.02 | -0.12% | 4,804 |
| Jan 2, 2025 | 16.19 | 16.19 | 15.85 | 16.02 | 0.11 | 0.69% | 5,405 |
| Dec 31, 2024 | 15.82 | 16.10 | 15.31 | 15.91 | 0.10 | 0.63% | 4,306 |
| Dec 30, 2024 | 15.76 | 16.06 | 15.32 | 15.81 | -0.10 | -0.63% | 12,100 |
| Dec 27, 2024 | 16.01 | 16.01 | 15.70 | 15.91 | -0.22 | -1.36% | 4,800 |
| Dec 26, 2024 | 16.26 | 16.26 | 16.01 | 16.13 | -0.07 | -0.43% | 5,602 |
| Dec 24, 2024 | 16.25 | 16.37 | 16.20 | 16.20 | -0.12 | -0.74% | 3,600 |
| Dec 23, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -0.12 | -0.73% | 1,104 |
| Dec 20, 2024 | 16.40 | 16.50 | 16.30 | 16.44 | 0.03 | 0.18% | 6,000 |
| Dec 19, 2024 | 16.65 | 16.65 | 16.33 | 16.41 | 0.10 | 0.61% | 4,200 |
| Dec 18, 2024 | 16.37 | 16.70 | 16.31 | 16.31 | -0.19 | -1.15% | 36,300 |
| Dec 17, 2024 | 16.35 | 16.51 | 16.35 | 16.50 | 0.02 | 0.12% | 5,200 |