Provident Financial Inc. (PROV)
NASDAQ: PROV
· Real-Time Price · USD
15.47
-0.09 (-0.58%)
At close: Aug 15, 2025, 3:49 PM
15.46
-0.06%
After-hours: Aug 15, 2025, 04:04 PM EDT
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.35 | 15.56 | 15.30 | 15.56 | 15.56 | 0.71% | 3,983 |
| 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 |
| Aug 8, 2025 | 15.02 | 15.45 | 15.02 | 15.26 | 15.12 | 0.33% | 1,500 |
| Aug 7, 2025 | 15.24 | 15.24 | 15.21 | 15.21 | 15.07 | 0.00% | 2,217 |
| Aug 6, 2025 | 15.37 | 15.37 | 15.20 | 15.21 | 15.07 | -0.91% | 3,506 |
| Aug 5, 2025 | 15.25 | 15.39 | 15.20 | 15.35 | 15.21 | 0.46% | 6,122 |
| Aug 4, 2025 | 15.45 | 15.45 | 14.99 | 15.28 | 15.14 | -0.26% | 10,118 |
| Aug 1, 2025 | 15.29 | 15.32 | 15.01 | 15.32 | 15.18 | -0.07% | 5,240 |
| Jul 31, 2025 | 15.05 | 15.48 | 15.05 | 15.33 | 15.19 | 0.99% | 5,600 |
| Jul 30, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.04 | 0.13% | 1,000 |
| Jul 29, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.02 | -0.20% | 800 |
| Jul 28, 2025 | 15.01 | 15.49 | 15.01 | 15.19 | 15.05 | -1.94% | 2,431 |
| Jul 25, 2025 | 15.50 | 15.51 | 15.21 | 15.49 | 15.35 | -0.06% | 2,500 |
| Jul 24, 2025 | 15.65 | 15.65 | 15.22 | 15.50 | 15.36 | -1.27% | 3,613 |
| Jul 23, 2025 | 15.68 | 15.77 | 15.68 | 15.70 | 15.56 | 0.13% | 10,534 |
| Jul 22, 2025 | 15.67 | 15.81 | 15.45 | 15.68 | 15.54 | 0.00% | 17,500 |
| Jul 21, 2025 | 15.62 | 15.77 | 15.62 | 15.68 | 15.54 | 0.00% | 9,037 |
| Jul 18, 2025 | 15.50 | 15.68 | 15.47 | 15.68 | 15.54 | 1.16% | 3,200 |