Provident Financial Inc. (PROV)
NASDAQ: PROV
· Real-Time Price · USD
15.83
0.07 (0.44%)
At close: Oct 03, 2025, 3:57 PM
15.83
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
PROV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.81 | 15.83 | 15.78 | 15.83 | 15.83 | 0.44% | 6,002 |
| Oct 2, 2025 | 15.64 | 15.89 | 15.64 | 15.76 | 15.76 | 1.03% | 15,008 |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.95% | 1,144 |
| Sep 30, 2025 | 15.70 | 15.89 | 15.46 | 15.75 | 15.75 | -0.06% | 6,400 |
| Sep 29, 2025 | 16.00 | 16.00 | 15.70 | 15.76 | 15.76 | -1.50% | 11,700 |
| Sep 26, 2025 | 15.92 | 16.02 | 15.82 | 16.00 | 16.00 | 1.52% | 29,348 |
| Sep 25, 2025 | 15.62 | 15.93 | 15.62 | 15.76 | 15.76 | -0.57% | 5,837 |
| Sep 24, 2025 | 15.74 | 15.96 | 15.74 | 15.85 | 15.85 | 0.70% | 8,600 |
| Sep 23, 2025 | 15.75 | 15.75 | 15.73 | 15.74 | 15.74 | 0.90% | 2,000 |
| Sep 22, 2025 | 15.55 | 15.79 | 15.55 | 15.60 | 15.60 | -0.95% | 2,612 |
| Sep 19, 2025 | 15.80 | 15.83 | 15.64 | 15.75 | 15.75 | 0.25% | 13,500 |
| Sep 18, 2025 | 15.70 | 15.71 | 15.58 | 15.71 | 15.71 | 0.96% | 13,000 |
| Sep 17, 2025 | 15.58 | 15.95 | 15.47 | 15.56 | 15.56 | 0.00% | 26,000 |
| Sep 16, 2025 | 15.50 | 15.57 | 15.46 | 15.56 | 15.56 | 0.06% | 1,827 |
| Sep 15, 2025 | 15.57 | 15.65 | 15.51 | 15.55 | 15.55 | -0.26% | 1,010 |
| Sep 12, 2025 | 15.75 | 15.75 | 15.51 | 15.59 | 15.59 | 0.19% | 11,200 |
| Sep 11, 2025 | 15.40 | 15.79 | 15.40 | 15.56 | 15.56 | 0.71% | 4,725 |
| Sep 10, 2025 | 15.51 | 15.51 | 15.35 | 15.45 | 15.45 | 0.00% | 3,300 |
| Sep 9, 2025 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | -0.64% | 2,000 |
| Sep 8, 2025 | 15.51 | 15.60 | 15.40 | 15.55 | 15.55 | 0.32% | 1,202 |
Page 1 of 136