Provident Financial Inc. (PROV)
NASDAQ: PROV
· Real-Time Price · USD
15.45
-0.10 (-0.64%)
At close: Sep 09, 2025, 3:08 PM
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.51 | 15.60 | 15.40 | 15.55 | 15.55 | 0.32% | 1,202 |
| Sep 5, 2025 | 15.52 | 15.52 | 15.50 | 15.50 | 15.50 | -0.64% | 8,637 |
| Sep 4, 2025 | 15.50 | 15.64 | 15.37 | 15.60 | 15.60 | 1.17% | 7,914 |
| Sep 3, 2025 | 15.43 | 15.63 | 15.35 | 15.42 | 15.42 | -0.58% | 4,700 |
| Sep 2, 2025 | 15.45 | 15.60 | 15.44 | 15.51 | 15.51 | 0.00% | 3,611 |
| Aug 29, 2025 | 15.40 | 15.52 | 15.40 | 15.51 | 15.51 | 0.91% | 4,600 |
| Aug 28, 2025 | 15.31 | 15.37 | 15.26 | 15.37 | 15.37 | 0.00% | 6,017 |
| Aug 27, 2025 | 15.53 | 15.55 | 15.37 | 15.37 | 15.37 | 0.13% | 16,704 |
| Aug 26, 2025 | 15.40 | 15.51 | 15.35 | 15.35 | 15.35 | 0.52% | 3,528 |
| Aug 25, 2025 | 15.16 | 15.53 | 15.15 | 15.27 | 15.27 | -0.20% | 5,406 |
| Aug 22, 2025 | 15.20 | 15.60 | 15.10 | 15.30 | 15.30 | 1.32% | 16,042 |
| Aug 21, 2025 | 15.36 | 15.36 | 15.10 | 15.10 | 15.10 | -1.82% | 8,122 |
| Aug 20, 2025 | 15.26 | 15.45 | 15.18 | 15.38 | 15.38 | 0.46% | 6,613 |
| Aug 19, 2025 | 15.27 | 15.45 | 15.26 | 15.31 | 15.31 | 0.33% | 3,706 |
| Aug 18, 2025 | 15.33 | 15.35 | 15.26 | 15.26 | 15.26 | -0.26% | 2,520 |
| Aug 15, 2025 | 15.57 | 15.57 | 15.26 | 15.30 | 15.30 | -1.67% | 5,600 |
| Aug 14, 2025 | 15.35 | 15.56 | 15.30 | 15.56 | 15.56 | 0.71% | 4,000 |
| Aug 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.31 | 0.32% | 400 |
| Aug 12, 2025 | 15.35 | 15.60 | 15.35 | 15.40 | 15.26 | 0.92% | 8,308 |
| Aug 11, 2025 | 15.30 | 15.30 | 15.26 | 15.26 | 15.12 | 0.00% | 600 |