NASDAQ:PROV | Historical Stock Price | PROVIDENT FINANCIAL HOLDINGS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$4.10$7.07$12.19$21.02$36.261996-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.90$32.013,200——
2019-12-30$21.89$31.992,900——
2019-12-27$22.01$32.1714,900——
2019-12-26$22.07$32.261,800——
2019-12-24$21.83$31.912,000——
2019-12-23$21.60$31.578,800——
2019-12-20$21.91$32.0210,500——
2019-12-19$21.80$31.866,800——
2019-12-18$22.07$32.2614,600——
2019-12-17$22.67$33.136,100——
2019-12-16$22.63$33.0810,800——
2019-12-13$22.81$33.347,500——
2019-12-12$22.50$32.896,300——
2019-12-11$22.25$32.529,500——
2019-12-10$22.39$32.7218,400——
2019-12-09$22.18$32.424,100——
2019-12-06$21.82$31.8910,500——
2019-12-05$21.54$31.481,500——
2019-12-04$21.80$31.867,000——
2019-12-03$21.80$31.867,500——
2019-12-02$21.97$32.116,200——
2019-11-29$21.88$31.981,200——
2019-11-27$22.08$32.274,600——
2019-11-26$21.81$31.887,300——
2019-11-25$22.36$32.6810,200——
2019-11-22$21.88$31.983,800——
2019-11-21$21.76$31.808,300——
2019-11-20$21.73$31.7624,600——
2019-11-19$21.81$31.8811,000——
2019-11-18$21.67$31.476,300——
2019-11-15$21.63$31.413,900——
2019-11-14$21.45$31.152,600——
2019-11-13$21.32$30.965,600——
2019-11-12$20.98$30.475,400——
2019-11-11$21.22$30.813,000——
2019-11-08$21.21$30.806,500——
2019-11-07$21.29$30.924,400——
2019-11-06$20.91$30.365,800——
2019-11-05$21.15$30.714,700——
2019-11-04$20.60$29.916,200——
2019-11-01$20.36$29.5727,300——
2019-10-31$20.06$29.138,300——
2019-10-30$20.19$29.3219,000——
2019-10-29$19.98$29.012,300——
2019-10-28$20.26$29.425,500——
2019-10-25$19.75$28.689,500——
2019-10-24$20.29$29.466,500——
2019-10-23$20.39$29.613,200——
2019-10-22$20.39$29.612,600——
2019-10-21$20.47$29.7212,500——
2019-10-18$20.00$29.0410,000——
2019-10-17$20.28$29.4510,800——
2019-10-16$20.20$29.333,400——
2019-10-15$20.19$29.321,900——
2019-10-14$20.08$29.162,800——
2019-10-11$20.15$29.264,800——
2019-10-10$20.02$29.078,500——
2019-10-09$20.11$29.206,900——
2019-10-08$20.41$29.644,000——
2019-10-07$20.76$30.158,800——
2019-10-04$20.65$29.992,800——
2019-10-03$20.30$29.4822,100——
2019-10-02$20.14$29.2510,200——
2019-10-01$20.50$29.777,700——
2019-09-30$20.75$30.1320,600——
2019-09-27$20.80$30.205,100——
2019-09-26$20.76$30.159,500——
2019-09-25$21.00$30.4925,800——
2019-09-24$20.23$29.384,300——
2019-09-23$20.25$29.4111,200——
2019-09-20$20.70$30.0628,100——
2019-09-19$20.70$30.067,800——
2019-09-18$20.97$30.458,500——
2019-09-17$20.93$30.395,900——
2019-09-16$21.10$30.643,300——
2019-09-13$21.15$30.7132,100——
2019-09-12$20.89$30.3392,900——
2019-09-11$20.70$30.067,300——
2019-09-10$20.40$29.622,200——
2019-09-09$20.47$29.725,700——
2019-09-06$19.88$28.872,200——
2019-09-05$20.24$29.394,800——
2019-09-04$20.44$29.682,100——
2019-09-03$19.84$28.814,700——
2019-08-30$20.19$29.321,000——
2019-08-29$20.01$29.068,000——
2019-08-28$20.29$29.462,800——
2019-08-27$20.15$29.265,500——
2019-08-26$20.74$30.129,700——
2019-08-23$20.02$29.073,700——
2019-08-22$20.33$29.5212,400——
2019-08-21$20.10$29.197,100——
2019-08-20$20.53$29.818,800——
2019-08-19$20.97$30.4511,000——
2019-08-16$20.83$30.043,100——
2019-08-15$20.35$29.355,900——
2019-08-14$20.11$29.018,600——
2019-08-13$20.70$29.862,900——
2019-08-12$20.90$30.1510,800——
2019-08-09$20.02$28.887,200——
2019-08-08$20.38$29.407,300——
2019-08-07$20.20$29.144,200——
2019-08-06$20.20$29.149,700——
2019-08-05$20.37$29.384,800——
2019-08-02$20.58$29.685,900——
2019-08-01$20.40$29.428,600——
2019-07-31$20.77$29.969,600——
2019-07-30$20.56$29.657,700——
2019-07-29$20.51$29.586,100——
2019-07-26$21.01$30.3012,400——
2019-07-25$20.57$29.674,000——
2019-07-24$21.12$30.464,200——
2019-07-23$21.02$30.325,000——
2019-07-22$21.30$30.725,600——
2019-07-19$21.40$30.875,300——
2019-07-18$21.30$30.7212,300——
2019-07-17$21.51$31.033,800——
2019-07-16$21.59$31.1416,200——
2019-07-15$21.59$31.146,900——
2019-07-12$21.56$31.1012,700——
2019-07-11$21.38$30.8425,100——
2019-07-10$21.50$31.0112,500——
2019-07-09$21.42$30.9032,100——
2019-07-08$21.75$31.3717,300——
2019-07-05$21.36$30.815,900——
2019-07-03$21.28$30.695,000——
2019-07-02$21.36$30.8124,900——
2019-07-01$21.49$31.0034,000——
2019-06-28$20.99$30.28708,500——
2019-06-27$20.58$29.6820,200——
2019-06-26$20.62$29.7420,000——
2019-06-25$20.67$29.8126,400——
2019-06-24$20.59$29.7017,900——
2019-06-21$20.35$29.3513,000——
2019-06-20$20.88$30.129,700——
2019-06-19$20.99$30.2827,300——
2019-06-18$20.53$29.6115,200——
2019-06-17$20.40$29.4222,800——
2019-06-14$20.35$29.3519,600——
2019-06-13$20.30$29.2823,800——
2019-06-12$20.29$29.2719,200——
2019-06-11$20.35$29.354,800——
2019-06-10$20.12$29.027,800——
2019-06-07$20.35$29.356,100——
2019-06-06$20.22$29.163,500——
2019-06-05$20.38$29.402,400——
2019-06-04$20.38$29.407,300——
2019-06-03$20.47$29.533,200——
2019-05-31$19.97$28.802,800——
2019-05-30$20.19$29.123,800——
2019-05-29$20.12$29.0210,900——
2019-05-28$20.21$29.154,600——
2019-05-24$20.21$29.152,300——
2019-05-23$20.51$29.583,800——
2019-05-22$20.36$29.3711,800——
2019-05-21$20.59$29.705,400——
2019-05-20$20.60$29.7115,500——
2019-05-17$20.95$30.023,800——
2019-05-16$20.90$29.942,700——
2019-05-15$20.71$29.6710,700——
2019-05-14$21.10$30.2311,100——
2019-05-13$20.88$29.925,800——
2019-05-10$21.50$30.8030,300——
2019-05-09$20.20$28.944,300——
2019-05-08$20.02$28.682,700——
2019-05-07$20.18$28.912,600——
2019-05-06$20.35$29.166,000——
2019-05-03$20.36$29.173,800——
2019-05-02$20.02$28.684,900——
2019-05-01$19.84$28.432,400——
2019-04-30$20.25$29.016,500——
2019-04-29$19.20$27.517,300——
2019-04-26$18.91$27.093,500——
2019-04-25$19.55$28.011,500——
2019-04-24$20.00$28.652,600——
2019-04-23$19.75$28.308,100——
2019-04-22$19.97$28.614,400——
2019-04-18$19.91$28.533,300——
2019-04-17$20.01$28.675,000——
2019-04-16$19.64$28.145,700——
2019-04-15$19.98$28.635,400——
2019-04-12$20.29$29.0711,000——
2019-04-11$20.56$29.462,600——
2019-04-10$20.45$29.301,400——
2019-04-09$20.60$29.5132,300——
2019-04-08$20.34$29.144,500——
2019-04-05$20.40$29.232,100——
2019-04-04$20.27$29.04800——
2019-04-03$19.76$28.313,300——
2019-04-02$20.27$29.045,700——
2019-04-01$19.85$28.444,700——
2019-03-29$19.92$28.545,100——
2019-03-28$19.82$28.408,600——
2019-03-27$19.90$28.512,100——
2019-03-26$19.89$28.505,100——
2019-03-25$19.75$28.302,000——
2019-03-22$19.70$28.227,200——
2019-03-21$20.02$28.684,900——
2019-03-20$19.76$28.319,900——
2019-03-19$19.97$28.613,100——
2019-03-18$20.06$28.741,600——
2019-03-15$19.85$28.446,100——
2019-03-14$19.80$28.372,500——
2019-03-13$20.13$28.846,300——
2019-03-12$19.83$28.411,300——
2019-03-11$20.33$29.136,800——
2019-03-08$20.00$28.653,800——
2019-03-07$19.90$28.519,400——
2019-03-06$19.90$28.5116,600——
2019-03-05$20.20$28.942,400——
2019-03-04$20.25$29.013,100——
2019-03-01$20.14$28.857,100——
2019-02-28$20.27$29.043,300——
2019-02-27$20.12$28.833,100——
2019-02-26$20.03$28.704,400——
2019-02-25$20.23$28.986,500——
2019-02-22$20.50$29.3719,200——
2019-02-21$20.37$29.1814,100——
2019-02-20$19.70$28.2211,900——
2019-02-19$19.93$28.5511,400——
2019-02-15$19.60$28.0813,100——
2019-02-14$19.36$27.546,600——
2019-02-13$19.31$27.479,400——
2019-02-12$19.35$27.5212,700——
2019-02-11$18.85$26.8116,800——
2019-02-08$18.63$26.5012,800——
2019-02-07$18.73$26.644,500——
2019-02-06$18.70$26.6011,400——
2019-02-05$18.37$26.139,200——
2019-02-04$17.75$25.2510,900——
2019-02-01$17.65$25.1014,400——
2019-01-31$17.10$24.326,600——
2019-01-30$17.75$25.25400——
2019-01-29$16.75$23.8220,800——
2019-01-28$16.41$23.346,600——
2019-01-25$16.24$23.108,600——
2019-01-24$16.11$22.919,900——
2019-01-23$16.22$23.074,700——
2019-01-22$16.16$22.997,800——
2019-01-18$16.24$23.102,100——
2019-01-17$16.01$22.7716,900——
2019-01-16$16.01$22.775,100——
2019-01-15$16.00$22.764,500——
2019-01-14$15.86$22.565,200——
2019-01-11$15.89$22.601,600——
2019-01-10$15.76$22.422,600——
2019-01-09$15.72$22.361,500——
2019-01-08$15.70$22.331,200——
2019-01-07$15.65$22.262,000——
2019-01-04$15.78$22.444,900——
2019-01-03$15.58$22.165,000——
2019-01-02$16.29$23.173,200——