S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Provident Financ (PROV)

NASDAQ

$18.00+$0.24 (+1.35%)

Price as of Aug 03, 2026 10:20 AM EDT

$111.1M
Market Cap
20.07%
1-Year Change
Banks - Regional
Industry

1 Month
+3.26%

Low Price$16.99

High Price$17.78
3 Months
+4.36%

Low Price$16.79

High Price$17.78
1 Year
+20.07%

Low Price$14.76

High Price$17.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	17.86	17.94	17.75	17.76	0.00%	4,648
07/30/2026	17.87	17.95	17.73	17.76	-0.11%	8,306
07/29/2026	17.75	17.95	17.75	17.78	+1.02%	5,725
07/28/2026	17.48	18.00	17.40	17.60	+1.97%	15,105
07/28/2026	$0.35 Earnings
07/27/2026	17.37	17.40	17.26	17.26	+0.23%	6,774
07/24/2026	17.25	17.30	17.21	17.22	+0.06%	4,907
07/23/2026	17.20	17.35	17.10	17.21	0.00%	3,804
07/22/2026	17.23	17.28	17.05	17.21	+0.58%	3,683
07/21/2026	17.10	17.30	17.10	17.11	+0.71%	2,894
07/20/2026	17.25	17.25	16.99	16.99	-1.28%	3,599
07/17/2026	17.30	17.30	17.21	17.21	+0.06%	1,563
07/16/2026	17.20	17.34	17.16	17.20	+0.26%	3,199
07/15/2026	17.27	17.32	17.09	17.16	-0.15%	8,025
07/14/2026	17.20	17.38	17.16	17.18	+0.35%	5,267
07/13/2026	17.30	17.34	17.12	17.12	-0.75%	6,838
07/10/2026	17.30	17.30	17.25	17.25	+0.23%	1,897
07/09/2026	17.20	17.25	17.20	17.21	+0.17%	7,211
07/08/2026	17.10	17.19	17.05	17.18	+0.41%	2,081
07/07/2026	17.23	17.24	17.10	17.11	0.00%	2,996
07/06/2026	17.27	17.38	17.11	17.11	-0.58%	4,272
07/02/2026	17.39	17.39	17.20	17.21	-0.12%	2,151
07/01/2026	17.27	17.27	17.21	17.23	+0.17%	3,465
06/30/2026	17.25	17.33	17.20	17.20	-0.06%	4,680
06/29/2026	17.29	17.29	17.15	17.21	+0.06%	4,577
06/26/2026	17.25	17.25	17.17	17.20	+0.17%	12,741
06/25/2026	17.24	17.25	17.12	17.17	+0.29%	2,696
06/24/2026	17.21	17.21	17.10	17.12	+0.06%	3,182
06/23/2026	17.00	17.11	16.91	17.11	+1.12%	3,971
06/22/2026	17.00	17.17	16.84	16.92	+0.48%	4,443
06/18/2026	17.09	17.25	16.84	16.84	-1.46%	10,988
06/17/2026	17.12	17.15	17.05	17.09	+0.41%	4,761
06/16/2026	17.15	17.15	17.02	17.02	+0.06%	4,061
06/15/2026	17.24	17.34	17.01	17.01	-0.58%	7,683
06/12/2026	17.10	17.23	17.10	17.11	+0.82%	5,423
06/11/2026	17.24	17.24	16.94	16.97	-0.53%	6,402
06/10/2026	17.20	17.20	16.99	17.06	0.00%	9,786
06/09/2026	16.90	17.36	16.90	17.06	+1.61%	8,445
06/08/2026	16.99	17.21	16.78	16.79	-0.77%	12,311
06/05/2026	16.44	17.15	16.44	16.92	0.00%	12,891
06/04/2026	17.00	17.22	16.92	16.92	+0.12%	12,686
06/03/2026	17.00	17.00	16.86	16.90	-0.06%	6,244
06/02/2026	17.00	17.25	16.90	16.91	-0.24%	12,198
06/01/2026	17.07	17.07	16.86	16.95	0.00%	9,990
05/29/2026	17.15	17.25	16.86	16.95	-0.94%	11,522
05/28/2026	17.31	17.31	17.11	17.11	-0.81%	8,273
05/27/2026	17.25	17.25	17.19	17.25	+0.29%	1,303
05/26/2026	17.32	17.39	17.20	17.20	-0.17%	6,440
05/22/2026	17.32	17.35	17.22	17.23	+0.06%	4,120
05/21/2026	17.15	17.28	17.11	17.22	+0.64%	7,901
05/20/2026	17.12	17.37	17.01	17.11	+0.65%	8,421
05/19/2026	17.01	17.10	17.00	17.00	+0.18%	2,370
05/18/2026	17.10	17.15	16.97	16.97	-0.24%	4,106
05/15/2026	16.91	17.12	16.91	17.01	+0.06%	3,300
05/14/2026	17.09	17.15	16.99	17.00	+0.83%	9,375
05/14/2026	$0.14 Dividend
05/13/2026	16.92	16.96	16.82	16.86	0.00%	15,115
05/12/2026	16.81	16.91	16.81	16.86	+0.29%	1,988
05/11/2026	16.99	17.10	16.74	16.81	-1.05%	11,079
05/08/2026	17.01	17.15	16.96	16.99	-0.17%	13,819
05/07/2026	17.06	17.06	17.01	17.02	+0.29%	2,878
05/06/2026	16.91	17.20	16.91	16.97	+0.47%	7,931
05/05/2026	16.89	17.19	16.89	16.89	-0.41%	7,354
05/04/2026	17.11	17.11	16.96	16.96	-0.29%	2,900
05/01/2026	17.01	17.11	16.91	17.01	-0.06%	2,836
04/30/2026	16.98	17.25	16.98	17.02	-0.23%	12,561
04/29/2026	17.11	17.11	16.81	17.06	+0.35%	5,038
04/28/2026	17.28	17.28	17.00	17.00	+0.76%	6,841
04/28/2026	$0.21 Earnings
04/27/2026	17.00	17.11	16.87	16.87	0.00%	6,319
04/24/2026	17.13	17.13	16.87	16.87	-0.23%	13,186
04/23/2026	16.96	17.01	16.91	16.91	+0.12%	2,868
04/22/2026	17.00	17.13	16.86	16.89	+0.06%	5,811
04/21/2026	17.04	17.07	16.76	16.88	-0.18%	7,787
04/20/2026	17.10	17.19	16.91	16.91	+0.06%	10,674
04/17/2026	17.15	17.20	16.90	16.90	-0.76%	7,818
04/16/2026	17.10	17.10	17.01	17.03	0.00%	4,806
04/15/2026	17.10	17.10	17.01	17.03	0.00%	3,206
04/14/2026	17.09	17.09	17.02	17.03	+0.12%	14,702
04/13/2026	17.10	17.10	16.72	17.01	+0.12%	9,872
04/10/2026	17.10	17.10	16.90	16.99	-0.17%	11,630
04/09/2026	16.89	17.05	16.83	17.02	+1.24%	11,742
04/08/2026	16.82	17.03	16.78	16.81	+2.54%	16,452
04/07/2026	16.43	16.55	16.32	16.39	+0.24%	24,852
04/06/2026	16.13	16.60	16.12	16.35	+1.41%	11,587
04/02/2026	16.11	16.17	16.04	16.13	+0.06%	7,697
04/01/2026	16.12	16.23	16.03	16.12	+0.81%	21,811
03/31/2026	16.07	16.17	15.98	15.99	+0.44%	15,657
03/30/2026	16.01	16.07	15.68	15.92	+0.25%	14,232
03/27/2026	15.90	16.07	15.82	15.88	-0.44%	18,679
03/26/2026	15.88	16.07	15.87	15.95	-0.40%	9,459
03/25/2026	16.06	16.12	16.01	16.01	+0.28%	14,270
03/24/2026	16.03	16.15	15.87	15.97	-0.68%	9,501
03/23/2026	16.07	16.13	15.94	16.08	+1.12%	7,417
03/20/2026	16.09	16.12	15.87	15.90	-0.43%	12,068
03/19/2026	15.97	16.10	15.77	15.97	+1.07%	4,285
03/18/2026	15.95	16.02	15.80	15.80	-0.56%	2,099
03/17/2026	16.00	16.23	15.89	15.89	-0.56%	8,320
03/16/2026	15.94	16.16	15.92	15.98	+0.37%	3,173
03/13/2026	15.97	16.04	15.88	15.92	+0.25%	5,565