Provident Financial Holdings, Inc.
PROVNASDAQFinancial Services● Active
$17.00
+$0.08(+0.47%)
Market Cap$106312747
P/E Ratio—
52W High$17.42
52W Low$14.95
Provident Financial Holdings, Inc.（PROV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
prov · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.25
Jul 26, 2021
-7.0% from here
5-Year Low5Y
$10.16
Nov 3, 2023
+67.1% from low
IPO Priceadj.
$4.88
Jun 28, 1996
+247.8% since IPO
1 Year Ago
$15.42
Jun 9, 2025
+10.1% in 1Y
5 Years Ago
$17.93
Jun 8, 2021
-5.3% in 5Y
10 Years Ago
$18.25
Jun 8, 2016
-7.0% in 10Y
Historical Price Data · PROV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.99 | $17.21 | $16.90 | $16.98 | $16.98 | 6K | -0.09% |
| Jun 5, 2026 | $16.44 | $17.15 | $16.44 | $16.92 | $16.92 | 13K | +2.92% |
| Jun 4, 2026 | $17.00 | $17.22 | $16.92 | $16.92 | $16.92 | 13K | -0.47% |
| Jun 3, 2026 | $17.00 | $17.00 | $16.86 | $16.90 | $16.90 | 6K | -0.59% |
| Jun 2, 2026 | $17.00 | $17.25 | $16.90 | $16.91 | $16.91 | 12K | -0.53% |
| Jun 1, 2026 | $17.07 | $17.07 | $16.86 | $16.95 | $16.95 | 10K | -0.70% |
| May 29, 2026 | $17.15 | $17.25 | $16.86 | $16.95 | $16.95 | 12K | -1.17% |
| May 28, 2026 | $17.31 | $17.31 | $17.11 | $17.11 | $17.11 | 8K | -1.16% |
| May 27, 2026 | $17.25 | $17.25 | $17.19 | $17.25 | $17.25 | 1K | +0.00% |
| May 26, 2026 | $17.32 | $17.39 | $17.20 | $17.20 | $17.20 | 6K | -0.69% |
| May 22, 2026 | $17.32 | $17.35 | $17.22 | $17.23 | $17.23 | 4K | -0.52% |
| May 21, 2026 | $17.15 | $17.28 | $17.11 | $17.22 | $17.22 | 8K | +0.41% |
| May 20, 2026 | $17.12 | $17.37 | $17.01 | $17.11 | $17.11 | 8K | -0.06% |
| May 19, 2026 | $17.01 | $17.10 | $17.00 | $17.00 | $17.00 | 2K | -0.06% |
| May 18, 2026 | $17.10 | $17.15 | $16.97 | $16.97 | $16.97 | 4K | -0.76% |
| May 15, 2026 | $16.91 | $17.12 | $16.91 | $17.01 | $17.01 | 3K | +0.59% |
| May 14, 2026 | $17.09 | $17.15 | $16.99 | $17.00 | $17.00 | 9K | -0.53% |
| May 13, 2026 | $17.06 | $17.10 | $16.96 | $17.00 | $17.00 | 15K | -0.35% |
| May 12, 2026 | $16.95 | $17.05 | $16.95 | $17.00 | $17.00 | 2K | +0.29% |
| May 11, 2026 | $17.13 | $17.24 | $16.88 | $16.95 | $16.95 | 11K | -1.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PROV
Jan 1 → Dec 31 · 6 years2026+4.8%$16.20 → $16.98
+4.8%
2025-1.7%$16.19 → $15.91
-1.7%
2024+24.7%$12.76 → $15.91
+24.7%
2023-7.8%$13.67 → $12.61
-7.8%
2022-16.6%$16.51 → $13.77
-16.6%
2021-7.8%$17.93 → $16.53
-7.8%
Best Year2024 · +24.7%
Worst Year2022 · -16.6%
Positive Years2 / 6
Avg Annual Return-0.7%
6Y Total Return-5.3%
6Y CAGR~-0.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in PROV?
If you invested $1,000 in PROV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$930
Total Return-7.0%
CAGR~-0.7% / yr
Profit$-70
Based on Jun 8, 2016 · $18.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Provident Financial Holdings, Inc.（PROV）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PROV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PROV 历史股价FMP 日线复权 OHLCV