Free Trial

Provident Financial (PROV) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free PROV Stock Alerts
$12.90
-0.03 (-0.23%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Provident Financial Stock Price Performance

5 Day
Performance
-3.59%
1 Month
Performance
-4.87%
3 Month
Performance
-12.72%
6 Month
Performance
+4.45%
Year-To-Date
Performance
+2.30%
1 Year
Performance
-6.66%
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

Ad Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

PROV Stock Chart for Friday, April, 26, 2024

PROV Chart by TradingView

Provident Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$13.00$12.93
-0.54%		$13.00$12.931,098 shs$89.61 million
04/24/2024$12.99$13.00
+0.08%		$13.18$12.905,820 shs$90.09 million
04/23/2024$13.05$12.99
-0.46%		$13.45$12.945,377 shs$90.02 million
04/22/2024$13.38$13.05
-2.47%		$13.44$13.052,996 shs$90.44 million
04/19/2024$13.44$13.38
-0.45%		$13.39$13.292,012 shs$92.68 million
04/18/2024$13.36$13.44
+0.60%		$13.44$13.371,922 shs$93.14 million
04/17/2024$13.39$13.36
-0.22%		$13.54$13.233,010 shs$92.59 million
04/16/2024$13.30$13.39
+0.68%		$13.39$13.30547 shs$92.79 million
04/15/2024$13.49$13.30
-1.41%		$13.52$13.301,056 shs$92.17 million
04/12/2024$13.55$13.49
-0.44%		$13.49$13.303,004 shs$93.49 million
04/11/2024$13.55$13.55$13.55$13.331,898 shs$93.90 million
04/10/2024$13.57$13.55
-0.15%		$13.55$13.267,730 shs$93.90 million
04/09/2024$13.56$13.57
+0.07%		$13.88$13.561,720 shs$94.04 million
04/08/2024$13.85$13.56
-2.09%		$13.76$13.553,556 shs$93.97 million
04/05/2024$13.69$13.85
+1.17%		$14.19$13.324,339 shs$95.94 million
04/04/2024$13.69$13.69$13.81$13.3511,085 shs$94.87 million
04/03/2024$13.73$13.69
-0.29%		$13.70$13.463,521 shs$94.87 million
04/02/2024$13.61$13.73
+0.88%		$13.73$13.661,244 shs$95.15 million
04/01/2024$13.38$13.61
+1.72%		$13.79$13.514,373 shs$94.32 million
03/29/2024$13.38$13.38$13.55$13.283,735 shs$92.72 million
03/28/2024$13.44$13.38
-0.45%		$13.55$13.283,735 shs$92.72 million
03/27/2024$13.56$13.44
-0.88%		$13.85$13.447,461 shs$93.14 million
03/26/2024$13.67$13.56
-0.80%		$13.60$13.417,082 shs$93.97 million
03/25/2024$13.79$13.67
-0.87%		$13.80$13.455,073 shs$94.73 million
03/22/2024$13.91$13.79
-0.86%		$13.79$13.63633 shs$95.57 million
03/21/2024$14.20$13.91
-2.04%		$14.20$13.761,825 shs$96.40 million
03/20/2024$14.00$14.20
+1.43%		$14.20$13.583,584 shs$98.36 million
03/19/2024$13.94$14.00
+0.43%		$14.08$13.764,098 shs$97.02 million
03/18/2024$14.08$13.94
-0.99%		$14.08$13.776,962 shs$96.60 million
03/15/2024$13.77$14.08
+2.25%		$14.08$13.6614,915 shs$97.53 million
03/14/2024$13.95$13.77
-1.29%		$13.97$13.753,706 shs$95.43 million
03/13/2024$13.97$13.95
-0.14%		$13.96$13.861,342 shs$96.67 million
03/12/2024$14.00$13.97
-0.21%		$14.05$13.9711,569 shs$96.81 million
03/11/2024$14.05$14.00
-0.36%		$14.02$14.001,589 shs$97.02 million
03/08/2024$14.07$14.05
-0.14%		$14.06$14.005,818 shs$97.37 million
03/07/2024$14.20$14.07
-0.92%		$14.32$14.003,577 shs$97.51 million
03/06/2024$14.09$14.20
+0.78%		$14.20$14.103,980 shs$98.41 million
03/05/2024$14.11$14.09
-0.14%		$14.19$14.093,221 shs$97.64 million
03/04/2024$14.13$14.11
-0.14%		$14.12$14.104,731 shs$97.78 million
03/01/2024$14.18$14.13
-0.35%		$14.20$14.002,037 shs$97.88 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$14.25$14.18
-0.49%		$14.18$14.032,000 shs$98.27 million
02/28/2024$14.14$14.25
+0.78%		$14.32$14.242,333 shs$98.75 million
02/27/2024$14.10$14.14
+0.28%		$14.14$14.02540 shs$97.99 million
02/26/2024$14.10$14.10$14.10$14.00722 shs$97.71 million
02/23/2024$14.28$14.10
-1.26%		$14.25$14.10783 shs$97.71 million
02/22/2024$14.04$14.28
+1.71%		$14.32$14.006,731 shs$98.96 million
02/21/2024$14.15$14.04
-0.78%		$14.25$14.047,791 shs$97.30 million
02/20/2024$14.33$14.15
-1.26%		$14.32$14.114,933 shs$98.06 million
02/19/2024$14.33$14.33$14.33$14.33600 shs$99.31 million
02/16/2024$14.43$14.13
-2.08%		$14.43$14.13670 shs$97.92 million
02/15/2024$14.58$14.43
-1.03%		$14.89$14.308,230 shs$100 million
02/14/2024$14.43$14.58
+1.04%		$14.59$14.259,145 shs$101.04 million
02/13/2024$14.52$14.43
-0.62%		$14.59$14.253,552 shs$100 million
02/12/2024$14.49$14.52
+0.21%		$14.89$14.475,086 shs$100.62 million
02/09/2024$14.30$14.49
+1.36%		$14.76$14.271,137 shs$101.29 million
02/08/2024$14.26$14.30
+0.25%		$14.31$14.233,279 shs$99.92 million
02/07/2024$14.25$14.26
+0.07%		$14.50$14.0010,928 shs$99.68 million
02/06/2024$15.15$14.25
-5.94%		$15.03$14.2522,397 shs$99.61 million
02/05/2024$15.15$15.15$15.16$15.005,694 shs$105.90 million
02/02/2024$15.10$15.15
+0.33%		$15.20$15.103,946 shs$105.90 million
02/01/2024$15.10$15.10$15.28$15.10664 shs$105.49 million
01/31/2024$15.16$15.10
-0.40%		$15.28$15.103,332 shs$105.55 million
01/30/2024$15.10$15.16
+0.40%		$15.40$15.164,694 shs$105.97 million
01/29/2024$14.79$15.10
+2.13%		$15.27$15.0018,048 shs$105.55 million
01/26/2024$14.50$14.78
+1.93%		$14.78$14.264,664 shs$103.31 million
01/25/2024$13.87$14.50
+4.54%		$14.50$14.009,730 shs$101.36 million

Related Companies:
This page (NASDAQ:PROV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry