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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.71$23.877,400——
2020-12-30$15.66$23.7925,300——
2020-12-29$15.78$23.976,700——
2020-12-28$15.58$23.6713,200——
2020-12-24$15.75$23.937,500——
2020-12-23$15.99$24.2912,900——
2020-12-22$15.29$23.2314,200——
2020-12-21$15.40$23.4027,500——
2020-12-18$15.10$22.9498,500——
2020-12-17$15.08$22.9117,500——
2020-12-16$14.94$22.70130,400——
2020-12-15$14.87$22.5915,700——
2020-12-14$14.91$22.6540,200——
2020-12-11$14.96$22.7332,200——
2020-12-10$14.91$22.6515,600——
2020-12-09$14.78$22.4615,500——
2020-12-08$15.00$22.7922,200——
2020-12-07$14.59$22.1716,500——
2020-12-04$14.77$22.444,500——
2020-12-03$14.10$21.4211,500——
2020-12-02$14.14$21.483,900——
2020-12-01$14.15$21.507,800——
2020-11-30$14.40$21.889,900——
2020-11-27$14.66$22.273,300——
2020-11-25$14.56$22.127,200——
2020-11-24$14.72$22.3621,500——
2020-11-23$13.89$21.106,300——
2020-11-20$13.60$20.663,600——
2020-11-19$13.67$20.774,100——
2020-11-18$13.65$20.7415,300——
2020-11-17$13.85$20.8342,900——
2020-11-16$14.05$21.1317,700——
2020-11-13$13.72$20.6310,600——
2020-11-12$13.56$20.396,500——
2020-11-11$13.85$20.835,000——
2020-11-10$13.81$20.7719,800——
2020-11-09$13.37$20.1115,700——
2020-11-06$12.66$19.042,800——
2020-11-05$12.78$19.224,900——
2020-11-04$12.53$18.844,700——
2020-11-03$12.89$19.3919,200——
2020-11-02$12.98$19.524,900——
2020-10-30$12.66$19.044,800——
2020-10-29$13.20$19.854,400——
2020-10-28$13.10$19.703,400——
2020-10-27$13.57$20.413,900——
2020-10-26$13.61$20.473,000——
2020-10-23$13.68$20.572,600——
2020-10-22$13.61$20.475,600——
2020-10-21$13.52$20.333,900——
2020-10-20$13.85$20.831,600——
2020-10-19$13.64$20.511,400——
2020-10-16$13.60$20.455,500——
2020-10-15$13.75$20.683,300——
2020-10-14$13.72$20.631,600——
2020-10-13$13.85$20.837,300——
2020-10-12$14.14$21.275,000——
2020-10-09$13.71$20.622,500——
2020-10-08$13.70$20.6011,500——
2020-10-07$13.49$20.2912,800——
2020-10-06$12.85$19.3315,300——
2020-10-05$12.56$18.899,600——
2020-10-02$12.08$18.1711,600——
2020-10-01$11.83$17.794,200——
2020-09-30$11.90$17.901,500——
2020-09-29$11.74$17.661,800——
2020-09-28$11.73$17.6430,900——
2020-09-25$11.68$17.5710,300——
2020-09-24$11.77$17.707,900——
2020-09-23$11.67$17.5510,500——
2020-09-22$11.67$17.5512,300——
2020-09-21$11.61$17.4616,800——
2020-09-18$11.95$17.9743,800——
2020-09-17$12.10$18.2014,800——
2020-09-16$11.89$17.889,600——
2020-09-15$11.92$17.9316,700——
2020-09-14$12.29$18.485,100——
2020-09-11$12.16$18.294,700——
2020-09-10$12.16$18.296,400——
2020-09-09$12.23$18.395,100——
2020-09-08$12.12$18.236,000——
2020-09-04$12.29$18.483,400——
2020-09-03$12.26$18.445,100——
2020-09-02$12.14$18.264,300——
2020-09-01$12.22$18.386,700——
2020-08-31$11.91$17.9115,600——
2020-08-28$12.22$18.384,100——
2020-08-27$11.93$17.948,500——
2020-08-26$12.03$18.096,900——
2020-08-25$11.84$17.8112,700——
2020-08-24$12.00$18.053,100——
2020-08-21$12.07$18.157,500——
2020-08-20$12.10$18.202,400——
2020-08-19$12.36$18.593,400——
2020-08-18$12.62$18.7713,300——
2020-08-17$12.77$18.9913,900——
2020-08-14$13.15$19.563,400——
2020-08-13$13.00$19.333,100——
2020-08-12$12.99$19.326,100——
2020-08-11$12.75$18.9614,900——
2020-08-10$12.59$18.725,700——
2020-08-07$12.48$18.564,100——
2020-08-06$12.21$18.1625,200——
2020-08-05$12.55$18.675,100——
2020-08-04$12.28$18.2616,800——
2020-08-03$12.27$18.253,800——
2020-07-31$12.20$18.145,800——
2020-07-30$12.49$18.584,300——
2020-07-29$12.50$18.5911,800——
2020-07-28$11.60$17.256,600——
2020-07-27$12.05$17.927,400——
2020-07-24$12.15$18.078,300——
2020-07-23$12.20$18.148,800——
2020-07-22$12.29$18.2813,700——
2020-07-21$12.33$18.348,800——
2020-07-20$12.32$18.3210,400——
2020-07-17$12.23$18.1918,000——
2020-07-16$12.50$18.593,100——
2020-07-15$12.51$18.6114,200——
2020-07-14$12.36$18.383,000——
2020-07-13$12.10$18.005,800——
2020-07-10$12.29$18.284,600——
2020-07-09$11.93$17.7421,600——
2020-07-08$12.33$18.349,600——
2020-07-07$12.30$18.294,900——
2020-07-06$12.87$19.143,700——
2020-07-02$12.84$19.103,500——
2020-07-01$13.01$19.358,600——
2020-06-30$13.41$19.944,600——
2020-06-29$13.60$20.2313,400——
2020-06-26$12.58$18.7146,800——
2020-06-25$13.12$19.514,500——
2020-06-24$12.50$18.5912,300——
2020-06-23$12.52$18.624,800——
2020-06-22$12.96$19.272,700——
2020-06-19$12.80$19.0424,800——
2020-06-18$13.16$19.572,400——
2020-06-17$12.85$19.114,400——
2020-06-16$13.63$20.275,000——
2020-06-15$14.18$21.098,300——
2020-06-12$13.05$19.4116,600——
2020-06-11$12.78$19.0115,400——
2020-06-10$14.33$21.315,100——
2020-06-09$15.10$22.464,300——
2020-06-08$15.15$22.538,400——
2020-06-05$15.00$22.3117,100——
2020-06-04$13.61$20.2411,300——
2020-06-03$13.65$20.307,600——
2020-06-02$12.92$19.227,600——
2020-06-01$12.75$18.9610,600——
2020-05-29$12.87$19.1412,300——
2020-05-28$12.76$18.9813,500——
2020-05-27$13.51$20.0920,200——
2020-05-26$12.98$19.305,000——
2020-05-22$12.70$18.896,900——
2020-05-21$12.55$18.677,200——
2020-05-20$12.52$18.6219,200——
2020-05-19$12.66$18.6210,600——
2020-05-18$13.00$19.1219,000——
2020-05-15$12.38$18.2117,800——
2020-05-14$12.31$18.1168,800——
2020-05-13$12.26$18.0315,400——
2020-05-12$12.35$18.1618,500——
2020-05-11$12.56$18.4711,800——
2020-05-08$13.19$19.4026,900——
2020-05-07$13.00$19.1212,100——
2020-05-06$12.60$18.537,300——
2020-05-05$12.90$18.9710,500——
2020-05-04$13.00$19.125,600——
2020-05-01$13.10$19.279,100——
2020-04-30$13.05$19.1915,800——
2020-04-29$13.84$20.3616,900——
2020-04-28$13.11$19.287,100——
2020-04-27$12.91$18.9913,900——
2020-04-24$12.77$18.785,800——
2020-04-23$12.50$18.3911,200——
2020-04-22$12.40$18.249,900——
2020-04-21$12.52$18.413,400——
2020-04-20$13.10$19.276,000——
2020-04-17$13.70$20.1511,000——
2020-04-16$12.46$18.3314,200——
2020-04-15$12.26$18.0314,600——
2020-04-14$13.10$19.277,900——
2020-04-13$13.05$19.195,700——
2020-04-09$13.97$20.5558,600——
2020-04-08$13.04$19.1839,300——
2020-04-07$12.65$18.6115,200——
2020-04-06$12.92$19.0020,200——
2020-04-03$12.10$17.8014,700——
2020-04-02$13.24$19.4710,000——
2020-04-01$12.71$18.6910,200——
2020-03-31$15.23$22.4016,200——
2020-03-30$15.00$22.0612,700——
2020-03-27$14.16$20.836,100——
2020-03-26$15.75$23.1745,500——
2020-03-25$14.44$21.247,200——
2020-03-24$15.50$22.8025,500——
2020-03-23$15.80$23.2410,400——
2020-03-20$14.31$21.0523,000——
2020-03-19$14.90$21.9219,400——
2020-03-18$12.27$18.0510,700——
2020-03-17$14.28$21.0026,200——
2020-03-16$13.45$19.7817,200——
2020-03-13$14.64$21.5314,700——
2020-03-12$14.00$20.5912,400——
2020-03-11$15.77$23.1910,400——
2020-03-10$16.80$24.718,600——
2020-03-09$16.23$23.8712,200——
2020-03-06$18.23$26.818,400——
2020-03-05$19.31$28.4037,600——
2020-03-04$19.92$29.308,800——
2020-03-03$19.50$28.685,700——
2020-03-02$20.53$30.206,700——
2020-02-28$19.75$29.0514,800——
2020-02-27$19.93$29.3112,600——
2020-02-26$21.01$30.9024,200——
2020-02-25$21.37$31.4314,700——
2020-02-24$21.58$31.746,400——
2020-02-21$21.89$32.2010,600——
2020-02-20$22.10$32.502,400——
2020-02-19$22.04$32.423,000——
2020-02-18$22.10$32.503,900——
2020-02-14$22.12$32.537,400——
2020-02-13$22.25$32.523,000——
2020-02-12$22.21$32.465,100——
2020-02-11$22.24$32.515,700——
2020-02-10$22.30$32.596,300——
2020-02-07$22.11$32.329,700——
2020-02-06$22.11$32.327,200——
2020-02-05$22.28$32.5610,100——
2020-02-04$22.21$32.4666,500——
2020-02-03$22.03$32.206,300——
2020-01-31$22.01$32.1755,600——
2020-01-30$22.23$32.497,600——
2020-01-29$22.29$32.5810,200——
2020-01-28$22.10$32.305,100——
2020-01-27$21.66$31.669,600——
2020-01-24$21.73$31.765,100——
2020-01-23$22.09$32.295,200——
2020-01-22$21.92$32.046,400——
2020-01-21$21.79$31.856,000——
2020-01-17$21.74$31.778,900——
2020-01-16$21.63$31.613,500——
2020-01-15$21.70$31.7213,100——
2020-01-14$21.21$31.003,200——
2020-01-13$21.51$31.442,900——
2020-01-10$21.76$31.803,900——
2020-01-09$21.88$31.982,700——
2020-01-08$21.81$31.882,500——
2020-01-07$21.72$31.753,100——
2020-01-06$21.92$32.043,200——
2020-01-03$21.99$32.1410,000——
2020-01-02$21.90$32.015,300——