NASDAQ:PROV
Provident Financial Holdings Stock Price (Quote)
$12.38
-0.520 (-4.03%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.36 | $14.19 | Monday, 29th Apr 2024 PROV stock ended at $12.38. This is 4.03% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 5.26% from a day low at $12.36 to a day high of $13.01. |
| 90 days | $12.36 | $15.39 | |
| 52 weeks | $10.16 | $15.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $13.01 | $13.01 | $12.36 | $12.38 | 17 854 |
| Apr 26, 2024 | $12.86 | $13.44 | $12.80 | $12.90 | 11 388 |
| Apr 25, 2024 | $13.00 | $13.00 | $12.93 | $12.93 | 1 096 |
| Apr 24, 2024 | $12.90 | $13.01 | $12.90 | $13.00 | 5 817 |
| Apr 23, 2024 | $13.45 | $13.45 | $12.99 | $12.99 | 5 372 |
| Apr 22, 2024 | $13.26 | $13.26 | $13.05 | $13.05 | 2 980 |
| Apr 19, 2024 | $13.29 | $13.39 | $13.29 | $13.38 | 2 012 |
| Apr 18, 2024 | $13.37 | $13.44 | $13.37 | $13.44 | 1 906 |
| Apr 17, 2024 | $13.23 | $13.54 | $13.23 | $13.36 | 3 009 |
| Apr 16, 2024 | $13.39 | $13.39 | $13.39 | $13.39 | 547 |
| Apr 15, 2024 | $13.48 | $13.48 | $13.45 | $13.45 | 1 043 |
| Apr 12, 2024 | $13.30 | $13.49 | $13.30 | $13.49 | 3 004 |
| Apr 11, 2024 | $13.33 | $13.55 | $13.33 | $13.55 | 1 797 |
| Apr 10, 2024 | $13.37 | $13.55 | $13.26 | $13.55 | 7 730 |
| Apr 09, 2024 | $13.56 | $13.88 | $13.56 | $13.57 | 1 609 |
| Apr 08, 2024 | $13.55 | $13.76 | $13.55 | $13.56 | 3 533 |
| Apr 05, 2024 | $13.56 | $14.19 | $13.32 | $13.85 | 4 339 |
| Apr 04, 2024 | $13.81 | $13.81 | $13.35 | $13.69 | 11 085 |
| Apr 03, 2024 | $13.46 | $13.70 | $13.46 | $13.69 | 3 463 |
| Apr 02, 2024 | $13.73 | $13.73 | $13.73 | $13.73 | 1 241 |
| Apr 01, 2024 | $13.78 | $13.79 | $13.61 | $13.61 | 4 373 |
| Mar 28, 2024 | $13.55 | $13.55 | $13.38 | $13.38 | 3 580 |
| Mar 27, 2024 | $13.85 | $13.85 | $13.44 | $13.50 | 7 396 |
| Mar 26, 2024 | $13.55 | $13.60 | $13.41 | $13.56 | 6 953 |
| Mar 25, 2024 | $13.58 | $13.67 | $13.45 | $13.67 | 5 017 |
