S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Provident Financ (PROV)

NASDAQ

$16.90$0.00 (0.00%)

Price as of Jun 03, 2026 7:25 PM EDT

$107.0M
Market Cap
13.62%
1-Year Change
Banks - Regional
Industry

1 Month
-1.17%

Low Price$16.90

High Price$17.25
3 Months
+4.84%

Low Price$15.91

High Price$17.25
1 Year
+9.70%

Low Price$15.01

High Price$17.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/12/2026	15.78	15.88	15.78	15.88	+0.57%	6,344
03/11/2026	15.94	15.95	15.62	15.79	+0.06%	6,214
03/10/2026	15.88	16.16	15.78	15.78	-0.75%	5,728
03/09/2026	15.87	16.02	15.75	15.90	-0.87%	4,839
03/06/2026	16.02	16.10	15.87	16.04	+0.31%	4,795
03/05/2026	15.95	16.12	15.92	15.99	-0.56%	7,089
03/04/2026	15.92	16.09	15.92	16.08	+1.76%	12,891
03/03/2026	15.60	15.90	15.56	15.80	-0.50%	9,423
03/02/2026	15.74	16.06	15.63	15.88	+0.06%	20,702
02/27/2026	16.04	16.04	15.85	15.87	-0.56%	5,656
02/26/2026	16.08	16.08	15.96	15.96	-0.74%	3,769
02/25/2026	15.87	16.12	15.87	16.08	+1.03%	7,455
02/24/2026	15.97	16.11	15.88	15.91	-0.10%	3,724
02/23/2026	15.87	16.23	15.87	15.93	-1.17%	4,806
02/20/2026	16.14	16.17	16.02	16.12	0.00%	2,169
02/19/2026	16.02	16.12	15.92	16.12	+0.62%	2,384
02/18/2026	15.99	16.16	15.90	16.02	+0.81%	5,543
02/17/2026	16.11	16.21	15.89	15.89	-1.23%	7,063
02/13/2026	16.17	16.17	16.00	16.09	-0.25%	6,333
02/12/2026	16.09	16.18	16.09	16.13	+0.68%	1,950
02/12/2026	$0.14 Dividend
02/11/2026	15.92	16.36	15.92	16.02	+1.94%	3,729
02/10/2026	16.13	16.17	15.68	15.71	-1.72%	11,886
02/09/2026	16.06	16.17	15.98	15.99	0.00%	7,700
02/06/2026	16.17	16.19	15.99	15.99	0.00%	6,007
02/05/2026	15.97	16.24	15.94	15.99	+0.12%	17,047
02/04/2026	15.93	15.98	15.85	15.97	+0.56%	3,858
02/03/2026	15.96	15.99	15.83	15.88	+0.06%	5,366
02/02/2026	15.94	15.94	15.87	15.87	-0.12%	6,679
01/30/2026	15.93	15.93	15.88	15.89	-0.25%	2,029
01/29/2026	16.03	16.03	15.68	15.93	0.00%	8,678
01/28/2026	15.89	15.93	15.88	15.93	+0.56%	7,092
01/27/2026	15.86	16.03	15.84	15.84	-0.12%	3,775
01/27/2026	$0.22 Earnings
01/26/2026	16.03	16.03	15.86	15.86	-1.04%	9,372
01/23/2026	16.00	16.03	15.89	16.03	+0.18%	5,351
01/22/2026	15.74	16.00	15.73	16.00	+1.31%	5,857
01/21/2026	15.82	15.90	15.76	15.79	+0.63%	36,015
01/20/2026	15.51	15.79	15.50	15.69	-0.31%	3,053
01/16/2026	15.79	15.82	15.66	15.74	0.00%	2,191
01/15/2026	15.76	15.76	15.29	15.74	0.00%	26,553