MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PROV — Provident Financial Hldgs
NasdaqProvident Financial Hldgs
$18.32
-0.05(-0.25%)
- O
- 18.40
- H
- 18.40
- L
- 18.15
- V
- 12.77K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.32
Period Return+25.02%
Period High$18.99
Period Low$14.65
Avg Daily Volume8.2K
Total Trading Days365
PROV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.40 | $18.40 | $18.15 | $18.32 | $-0.05 | -0.25% | 12,767 | $18.28 | $18.15 $18.40 |
| Oct 6, 2026 | $18.30 | $18.79 | $18.30 | $18.36 | +$0.13 | +0.71% | 31,952 | $18.40 | $18.30 $18.79 |
| Oct 5, 2026 | $18.40 | $18.49 | $18.21 | $18.23 | $-0.08 | -0.44% | 11,856 | $18.31 | $18.21 $18.49 |
| Oct 2, 2026 | $18.31 | $18.50 | $18.31 | $18.31 | +$0.06 | +0.33% | 12,725 | $18.41 | $18.31 $18.50 |
| Oct 1, 2026 | $18.07 | $18.40 | $18.07 | $18.25 | +$0.23 | +1.28% | 18,485 | $18.19 | $18.07 $18.40 |
| Sep 30, 2026 | $18.37 | $18.45 | $18.02 | $18.02 | $-0.29 | -1.56% | 4,558 | $18.27 | $18.02 $18.45 |
| Sep 29, 2026 | $18.32 | $18.36 | $18.16 | $18.31 | +$0.04 | +0.19% | 6,227 | $18.26 | $18.16 $18.36 |
| Sep 28, 2026 | $18.49 | $18.49 | $18.27 | $18.27 | $-0.15 | -0.81% | 8,920 | $18.38 | $18.27 $18.49 |
| Sep 25, 2026 | $18.49 | $18.51 | $18.41 | $18.42 | +$0.05 | +0.27% | 16,128 | $18.47 | $18.41 $18.51 |
| Sep 24, 2026 | $18.44 | $18.55 | $18.21 | $18.37 | +$0.01 | +0.05% | 21,086 | $18.39 | $18.21 $18.55 |
| Sep 23, 2026 | $18.67 | $18.75 | $18.35 | $18.36 | $-0.21 | -1.13% | 11,885 | $18.49 | $18.35 $18.75 |
| Sep 22, 2026 | $18.69 | $18.74 | $18.52 | $18.57 | $-0.05 | -0.27% | 6,004 | $18.63 | $18.52 $18.74 |
| Sep 21, 2026 | $18.69 | $18.75 | $18.38 | $18.62 | +$0.01 | +0.05% | 17,252 | $18.67 | $18.38 $18.75 |
| Sep 18, 2026 | $18.65 | $18.65 | $18.60 | $18.61 | +$0.00 | +0.00% | 13,442 | $18.62 | $18.60 $18.65 |
| Sep 17, 2026 | $18.95 | $18.95 | $18.50 | $18.61 | +$0.11 | +0.59% | 17,983 | $18.62 | $18.50 $18.95 |
| Sep 16, 2026 | $18.68 | $18.74 | $18.47 | $18.50 | $-0.12 | -0.64% | 23,472 | $18.62 | $18.47 $18.74 |
| Sep 15, 2026 | $18.75 | $18.75 | $18.62 | $18.62 | $-0.07 | -0.35% | 7,673 | $18.70 | $18.62 $18.75 |
| Sep 14, 2026 | $18.75 | $18.75 | $18.61 | $18.69 | +$0.06 | +0.30% | 20,209 | $18.70 | $18.61 $18.75 |
| Sep 11, 2026 | $18.75 | $18.80 | $18.62 | $18.63 | $-0.08 | -0.43% | 16,781 | $18.70 | $18.62 $18.80 |
| Sep 10, 2026 | $18.68 | $18.75 | $18.66 | $18.71 | +$0.02 | +0.11% | 25,099 | $18.70 | $18.66 $18.75 |
| Sep 9, 2026 | $18.66 | $18.87 | $18.56 | $18.69 | +$0.04 | +0.21% | 24,041 | $18.70 | $18.56 $18.87 |
| Sep 8, 2026 | $18.79 | $18.80 | $18.65 | $18.65 | $-0.05 | -0.27% | 22,988 | $18.72 | $18.65 $18.80 |
| Sep 4, 2026 | $18.63 | $18.99 | $18.62 | $18.70 | +$0.17 | +0.92% | 30,560 | $18.73 | $18.62 $18.99 |
| Sep 3, 2026 | $18.40 | $18.61 | $18.35 | $18.53 | +$0.20 | +1.09% | 45,836 | $18.48 | $18.35 $18.61 |
| Sep 2, 2026 | $18.31 | $18.50 | $18.07 | $18.33 | +$0.02 | +0.11% | 21,733 | $18.34 | $18.07 $18.50 |
| Sep 1, 2026 | $18.34 | $18.35 | $18.09 | $18.31 | +$0.00 | +0.00% | 11,739 | $18.25 | $18.09 $18.35 |
| Aug 31, 2026 | $18.35 | $18.74 | $18.30 | $18.31 | $-0.04 | -0.22% | 14,828 | $18.38 | $18.30 $18.74 |
| Aug 28, 2026 | $18.39 | $18.39 | $18.25 | $18.35 | +$0.03 | +0.16% | 17,337 | $18.33 | $18.25 $18.39 |
| Aug 27, 2026 | $18.41 | $18.54 | $18.22 | $18.32 | $-0.02 | -0.11% | 9,518 | $18.38 | $18.22 $18.54 |
| Aug 26, 2026 | $18.35 | $18.35 | $18.31 | $18.34 | +$0.04 | +0.19% | 10,517 | $18.34 | $18.31 $18.35 |