QQQ   372.42 (+1.62%)
AAPL   169.14 (+1.75%)
MSFT   310.80 (+2.46%)
FB   324.60 (+1.57%)
GOOGL   2,739.87 (+1.39%)
AMZN   3,133.83 (+0.25%)
TSLA   1,031.21 (+3.57%)
NVDA   253.08 (+0.96%)
BABA   133.73 (+4.69%)
NIO   30.37 (+6.08%)
AMD   127.30 (-0.76%)
CGC   7.97 (+4.32%)
MU   89.50 (-0.56%)
GE   101.25 (+0.63%)
T   27.36 (+0.29%)
F   22.35 (-0.45%)
DIS   151.82 (+1.14%)
AMC   19.16 (+4.59%)
PFE   54.05 (+0.95%)
ACB   5.00 (+2.88%)
BA   220.83 (+1.73%)
QQQ   372.42 (+1.62%)
AAPL   169.14 (+1.75%)
MSFT   310.80 (+2.46%)
FB   324.60 (+1.57%)
GOOGL   2,739.87 (+1.39%)
AMZN   3,133.83 (+0.25%)
TSLA   1,031.21 (+3.57%)
NVDA   253.08 (+0.96%)
BABA   133.73 (+4.69%)
NIO   30.37 (+6.08%)
AMD   127.30 (-0.76%)
CGC   7.97 (+4.32%)
MU   89.50 (-0.56%)
GE   101.25 (+0.63%)
T   27.36 (+0.29%)
F   22.35 (-0.45%)
DIS   151.82 (+1.14%)
AMC   19.16 (+4.59%)
PFE   54.05 (+0.95%)
ACB   5.00 (+2.88%)
BA   220.83 (+1.73%)
QQQ   372.42 (+1.62%)
AAPL   169.14 (+1.75%)
MSFT   310.80 (+2.46%)
FB   324.60 (+1.57%)
GOOGL   2,739.87 (+1.39%)
AMZN   3,133.83 (+0.25%)
TSLA   1,031.21 (+3.57%)
NVDA   253.08 (+0.96%)
BABA   133.73 (+4.69%)
NIO   30.37 (+6.08%)
AMD   127.30 (-0.76%)
CGC   7.97 (+4.32%)
MU   89.50 (-0.56%)
GE   101.25 (+0.63%)
T   27.36 (+0.29%)
F   22.35 (-0.45%)
DIS   151.82 (+1.14%)
AMC   19.16 (+4.59%)
PFE   54.05 (+0.95%)
ACB   5.00 (+2.88%)
BA   220.83 (+1.73%)
QQQ   372.42 (+1.62%)
AAPL   169.14 (+1.75%)
MSFT   310.80 (+2.46%)
FB   324.60 (+1.57%)
GOOGL   2,739.87 (+1.39%)
AMZN   3,133.83 (+0.25%)
TSLA   1,031.21 (+3.57%)
NVDA   253.08 (+0.96%)
BABA   133.73 (+4.69%)
NIO   30.37 (+6.08%)
AMD   127.30 (-0.76%)
CGC   7.97 (+4.32%)
MU   89.50 (-0.56%)
GE   101.25 (+0.63%)
T   27.36 (+0.29%)
F   22.35 (-0.45%)
DIS   151.82 (+1.14%)
AMC   19.16 (+4.59%)
PFE   54.05 (+0.95%)
ACB   5.00 (+2.88%)
BA   220.83 (+1.73%)
NASDAQ:PROV

Provident Financial Stock Chart and Price History

$16.87
-0.08 (-0.47%)
(As of 01/19/2022 04:00 PM ET)
Add
Compare
Today's Range
$16.67
▼
$17.23
50-Day Range
$16.44
▼
$17.00
52-Week Range
$14.50
▼
$18.48
Volume
17,234 shs
Average Volume
7,228 shs
Market Capitalization
$125.73 million
P/E Ratio
14.54
Dividend Yield
3.30%
Beta
0.59

Provident Financial (NASDAQ:PROV) Price Performance

5 Day
Performance
0.00%

1 Month
Performance
-0.06%

3 Month
Performance
+1.02%

Year-To-Date
Performance
+2.06%

1 Year
Performance
-0.59%


Provident Financial (NASDAQ PROV) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Provident Financial (NASDAQ:PROV) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$16.95$16.87
-0.47%		$17.23$16.6717,234 shs$125.73 million
01/18/2022$16.87$16.95
+0.47%		$17.37$16.954,003 shs$126.33 million
01/17/2022$16.87$16.87
+0.00%		$17.09$16.745,164 shs$125.73 million
01/14/2022$16.89$16.87
-0.12%		$17.09$16.745,164 shs$125.73 million
01/13/2022$16.93$16.89
-0.24%		$17.15$16.783,339 shs$125.88 million
01/12/2022$16.88$16.93
+0.30%		$17.10$16.574,225 shs$126.18 million
01/11/2022$16.63$16.88
+1.50%		$16.93$16.601,516 shs$125.81 million
01/10/2022$16.79$16.63
-0.95%		$16.95$16.6015,179 shs$123.94 million
01/07/2022$16.57$16.79
+1.33%		$16.83$16.4514,368 shs$125.14 million
01/06/2022$16.69$16.57
-0.72%		$16.86$16.575,558 shs$123.50 million
01/05/2022$16.75$16.69
-0.36%		$17.04$16.575,512 shs$124.39 million
01/04/2022$16.98$16.75
-1.35%		$17.14$16.759,235 shs$124.84 million
01/03/2022$16.53$16.98
+2.72%		$16.98$16.511,889 shs$126.55 million
12/31/2021$16.50$16.53
+0.18%		$16.55$16.3912,278 shs$123.20 million
12/30/2021$16.55$16.50
-0.30%		$16.65$16.5014,069 shs$122.97 million
12/29/2021$16.44$16.55
+0.67%		$16.60$16.4537,256 shs$123.35 million
12/28/2021$16.72$16.44
-1.67%		$16.75$16.41319,530 shs$122.53 million
12/27/2021$16.65$16.72
+0.42%		$16.80$16.5012,728 shs$124.61 million
12/24/2021$16.65$16.65$16.68$16.2616,916 shs$124.09 million
12/23/2021$16.61$16.65
+0.24%		$16.68$16.2616,916 shs$124.09 million
12/22/2021$16.89$16.61
-1.66%		$16.83$16.618,041 shs$123.79 million
12/21/2021$16.88$16.89
+0.06%		$17.22$16.666,977 shs$125.88 million
12/20/2021$16.61$16.88
+1.63%		$16.96$16.4113,670 shs$125.81 million
12/17/2021$16.70$16.61
-0.54%		$16.61$16.513,257 shs$123.79 million
12/16/2021$16.61$16.70
+0.54%		$16.75$16.553,000 shs$124.47 million
12/15/2021$16.72$16.61
-0.66%		$16.76$16.582,789 shs$123.79 million
12/14/2021$16.75$16.72
-0.18%		$16.84$16.5710,934 shs$124.61 million
12/13/2021$16.87$16.75
-0.71%		$16.91$16.405,526 shs$124.84 million
12/10/2021$16.76$16.87
+0.66%		$17.01$16.658,125 shs$125.73 million
12/09/2021$16.80$16.76
-0.24%		$16.91$16.647,397 shs$124.91 million
12/08/2021$16.78$16.80
+0.12%		$16.95$16.584,233 shs$125.21 million
12/07/2021$16.91$16.78
-0.77%		$16.93$16.689,529 shs$125.06 million
12/06/2021$16.98$16.91
-0.41%		$16.95$16.913,835 shs$126.03 million
12/03/2021$16.97$16.98
+0.06%		$17.00$16.819,065 shs$126.55 million
12/02/2021$16.80$16.97
+1.01%		$17.00$16.774,012 shs$126.48 million
12/01/2021$16.62$16.80
+1.08%		$16.97$16.623,762 shs$125.21 million
11/30/2021$16.82$16.62
-1.19%		$16.75$16.414,165 shs$123.87 million
11/29/2021$16.74$16.82
+0.48%		$16.90$16.4211,206 shs$125.36 million
11/26/2021$16.84$16.74
-0.59%		$16.95$16.652,857 shs$124.76 million
11/25/2021$16.84$16.84$16.87$16.751,034 shs$125.51 million
11/24/2021$16.80$16.84
+0.24%		$16.87$16.751,034 shs$125.51 million
11/23/2021$16.83$16.80
-0.18%		$16.80$16.74793 shs$125.21 million
11/22/2021$16.77$16.83
+0.36%		$16.85$16.831,839 shs$125.43 million
11/19/2021$16.71$16.77
+0.36%		$16.95$16.744,453 shs$124.99 million
11/18/2021$16.75$16.71
-0.24%		$16.78$16.519,420 shs$124.54 million
11/17/2021$16.87$16.75
-0.71%		$17.24$16.709,990 shs$124.84 million
11/16/2021$16.86$16.87
+0.06%		$17.09$16.859,518 shs$125.73 million
11/15/2021$16.90$16.86
-0.24%		$16.99$16.832,456 shs$125.66 million
11/12/2021$17.00$16.90
-0.59%		$16.90$16.801,354 shs$125.96 million
11/11/2021$17.00$17.00$17.00$17.0014,180 shs$126.99 million
11/10/2021$16.93$17.00
+0.41%		$17.00$17.001,910 shs$126.99 million
11/09/2021$16.93$16.93$16.93$16.93740 shs$126.47 million
11/08/2021$16.81$16.93
+0.71%		$17.24$16.821,924 shs$126.47 million
11/05/2021$16.90$16.81
-0.53%		$17.16$16.816,342 shs$125.57 million
11/04/2021$16.94$16.90
-0.24%		$16.90$16.793,182 shs$126.24 million
11/03/2021$16.74$16.94
+1.19%		$16.96$16.684,978 shs$126.54 million
11/02/2021$16.81$16.74
-0.42%		$16.78$16.605,455 shs$125.05 million
11/01/2021$17.05$16.81
-1.41%		$17.10$16.719,126 shs$126.34 million
10/29/2021$16.95$17.05
+0.59%		$17.08$16.8816,121 shs$128.15 million
10/28/2021$16.67$16.95
+1.68%		$17.03$16.516,234 shs$127.40 million
10/27/2021$16.86$16.67
-1.13%		$16.67$16.671,045 shs$125.29 million
10/26/2021$16.74$16.86
+0.72%		$16.86$16.603,374 shs$126.72 million
10/25/2021$17.00$16.74
-1.53%		$16.97$16.744,507 shs$125.82 million
10/22/2021$16.70$17.00
+1.80%		$17.03$16.727,428 shs$127.77 million
10/21/2021$16.70$16.70$16.96$16.663,905 shs$125.52 million
10/20/2021$16.84$16.70
-0.83%		$16.83$16.623,251 shs$125.52 million
10/19/2021$16.70$16.84
+0.84%		$16.98$16.5425,491 shs$126.57 million
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.