Provident Financial (PROV) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free PROV Stock Alerts $12.74 0.00 (0.00%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSustainabilityTrends Provident Financial Stock Price Performance5 Day Performance+1.27%1 Month Performance-1.24%3 Month Performance-10.60%6 Month Performance+14.26%Year-To-Date Performance+1.03%1 Year Performance+6.17% Receive PROV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Provident Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsLog Into Marc's $5,000 System TodayNew Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here. PROV Stock Chart for Tuesday, May, 28, 2024 PROV Chart by TradingView Provident Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$12.74$12.74$12.87$12.49500 shs$87.63 million05/24/2024$12.58$12.79+1.67%$12.87$12.49576 shs$88.00 million05/23/2024$12.60$12.58-0.16%$12.90$12.444,215 shs$86.55 million05/22/2024$12.55$12.60+0.40%$12.66$12.358,986 shs$86.69 million05/21/2024$12.59$12.55-0.32%$12.90$12.521,897 shs$86.34 million05/20/2024$12.54$12.59+0.40%$12.68$12.543,046 shs$86.62 million Get the Latest News and Ratings for PROV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Provident Financial and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$12.55$12.54-0.08%$12.58$12.333,328 shs$86.28 million05/16/2024$12.50$12.55+0.40%$12.56$12.3715,510 shs$86.34 million05/15/2024$12.50$12.50$12.73$12.0110,693 shs$86 million05/14/2024$12.69$12.50-1.50%$12.74$12.317,172 shs$86 million05/13/2024$12.78$12.69-0.70%$12.69$12.69574 shs$87.28 million05/10/2024$12.97$12.78-1.46%$12.78$12.783,678 shs$88.53 million05/09/2024$12.64$12.97+2.61%$12.97$12.714,061 shs$89.84 million05/08/2024$12.50$12.64+1.12%$12.64$12.64317 shs$87.56 million05/07/2024$12.55$12.50-0.40%$12.65$12.504,032 shs$86.63 million05/06/2024$12.85$12.55-2.33%$12.90$12.517,101 shs$86.97 million05/03/2024$12.78$12.85+0.55%$13.02$12.724,241 shs$89.01 million05/02/2024$12.56$12.78+1.75%$13.00$12.543,001 shs$88.57 million05/01/2024$12.94$12.56-2.94%$13.00$12.444,158 shs$87.04 million04/30/2024$12.38$12.94+4.52%$12.99$12.642,392 shs$89.67 million04/29/2024$12.90$12.38-4.03%$13.01$12.3617,856 shs$85.79 million04/26/2024$12.93$12.90-0.23%$13.44$12.8011,386 shs$89.40 million04/25/2024$13.00$12.93-0.54%$13.00$12.931,098 shs$89.61 million04/24/2024$12.99$13.00+0.08%$13.18$12.905,820 shs$90.09 million04/23/2024$13.05$12.99-0.46%$13.45$12.945,377 shs$90.02 million04/22/2024$13.38$13.05-2.47%$13.44$13.052,996 shs$90.44 million04/19/2024$13.44$13.38-0.45%$13.39$13.292,012 shs$92.68 million04/18/2024$13.36$13.44+0.60%$13.44$13.371,922 shs$93.14 million04/17/2024$13.39$13.36-0.22%$13.54$13.233,010 shs$92.59 million04/16/2024$13.30$13.39+0.68%$13.39$13.30547 shs$92.79 million04/15/2024$13.49$13.30-1.41%$13.52$13.301,056 shs$92.17 million04/12/2024$13.55$13.49-0.44%$13.49$13.303,004 shs$93.49 million04/11/2024$13.55$13.55$13.55$13.331,898 shs$93.90 million04/10/2024$13.57$13.55-0.15%$13.55$13.267,730 shs$93.90 million04/09/2024$13.56$13.57+0.07%$13.88$13.561,720 shs$94.04 million04/08/2024$13.85$13.56-2.09%$13.76$13.553,556 shs$93.97 million04/05/2024$13.69$13.85+1.17%$14.19$13.324,339 shs$95.94 million04/04/2024$13.69$13.69$13.81$13.3511,085 shs$94.87 million04/03/2024$13.73$13.69-0.29%$13.70$13.463,521 shs$94.87 million04/02/2024$13.61$13.73+0.88%$13.73$13.661,244 shs$95.15 millionWall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.Click here to learn more.04/01/2024$13.38$13.61+1.72%$13.79$13.514,373 shs$94.32 million03/29/2024$13.38$13.38$13.55$13.283,735 shs$92.72 million03/28/2024$13.44$13.38-0.45%$13.55$13.283,735 shs$92.72 million03/27/2024$13.56$13.44-0.88%$13.85$13.447,461 shs$93.14 million03/26/2024$13.67$13.56-0.80%$13.60$13.417,082 shs$93.97 million03/25/2024$13.79$13.67-0.87%$13.80$13.455,073 shs$94.73 million03/22/2024$13.91$13.79-0.86%$13.79$13.63633 shs$95.57 million03/21/2024$14.20$13.91-2.04%$14.20$13.761,825 shs$96.40 million03/20/2024$14.00$14.20+1.43%$14.20$13.583,584 shs$98.36 million03/19/2024$13.94$14.00+0.43%$14.08$13.764,098 shs$97.02 million03/18/2024$14.08$13.94-0.99%$14.08$13.776,962 shs$96.60 million03/15/2024$13.77$14.08+2.25%$14.08$13.6614,915 shs$97.53 million03/14/2024$13.95$13.77-1.29%$13.97$13.753,706 shs$95.43 million03/13/2024$13.97$13.95-0.14%$13.96$13.861,342 shs$96.67 million03/12/2024$14.00$13.97-0.21%$14.05$13.9711,569 shs$96.81 million03/11/2024$14.05$14.00-0.36%$14.02$14.001,589 shs$97.02 million03/08/2024$14.07$14.05-0.14%$14.06$14.005,818 shs$97.37 million03/07/2024$14.20$14.07-0.92%$14.32$14.003,577 shs$97.51 million03/06/2024$14.09$14.20+0.78%$14.20$14.103,980 shs$98.41 million03/05/2024$14.11$14.09-0.14%$14.19$14.093,221 shs$97.64 million03/04/2024$14.13$14.11-0.14%$14.12$14.104,731 shs$97.78 million03/01/2024$14.18$14.13-0.35%$14.20$14.002,037 shs$97.88 million02/29/2024$14.25$14.18-0.49%$14.18$14.032,000 shs$98.27 million02/28/2024$14.14$14.25+0.78%$14.32$14.242,333 shs$98.75 million02/27/2024$14.10$14.14+0.28%$14.14$14.02540 shs$97.99 million Related Companies: IROQ Stock Chart ESSA Stock Chart FFNW Stock Chart RVSB Stock Chart OPOF Stock Chart CFBK Stock Chart SFBC Stock Chart HMNF Stock Chart BKSC Stock Chart EBMT Stock Chart Receive PROV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Provident Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PROV) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceDigitizing the $11T commodities sector with one tiny stockResource Stock Digest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Provident Financial Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.