Free Trial

Provident Financial (PROV) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free PROV Stock Alerts
$12.85
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Provident Financial Stock Price Performance

5 Day
Performance
-0.70%
1 Month
Performance
-7.22%
3 Month
Performance
-15.18%
6 Month
Performance
+14.73%
Year-To-Date
Performance
+1.90%
1 Year
Performance
-0.31%
Receive PROV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Provident Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

PROV Stock Chart for Sunday, May, 5, 2024

PROV Chart by TradingView

Provident Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$12.78$12.85
+0.55%		$13.02$12.724,241 shs$89.01 million
05/02/2024$12.56$12.78
+1.75%		$13.00$12.543,001 shs$88.57 million
05/01/2024$12.94$12.56
-2.94%		$13.00$12.444,158 shs$87.04 million
04/30/2024$12.38$12.94
+4.52%		$12.99$12.642,392 shs$89.67 million
04/29/2024$12.90$12.38
-4.03%		$13.01$12.3617,856 shs$85.79 million
04/26/2024$12.93$12.90
-0.23%		$13.44$12.8011,386 shs$89.40 million
04/25/2024$13.00$12.93
-0.54%		$13.00$12.931,098 shs$89.61 million
04/24/2024$12.99$13.00
+0.08%		$13.18$12.905,820 shs$90.09 million
04/23/2024$13.05$12.99
-0.46%		$13.45$12.945,377 shs$90.02 million
04/22/2024$13.38$13.05
-2.47%		$13.44$13.052,996 shs$90.44 million
04/19/2024$13.44$13.38
-0.45%		$13.39$13.292,012 shs$92.68 million
04/18/2024$13.36$13.44
+0.60%		$13.44$13.371,922 shs$93.14 million
04/17/2024$13.39$13.36
-0.22%		$13.54$13.233,010 shs$92.59 million
04/16/2024$13.30$13.39
+0.68%		$13.39$13.30547 shs$92.79 million
04/15/2024$13.49$13.30
-1.41%		$13.52$13.301,056 shs$92.17 million
04/12/2024$13.55$13.49
-0.44%		$13.49$13.303,004 shs$93.49 million
04/11/2024$13.55$13.55$13.55$13.331,898 shs$93.90 million
04/10/2024$13.57$13.55
-0.15%		$13.55$13.267,730 shs$93.90 million
04/09/2024$13.56$13.57
+0.07%		$13.88$13.561,720 shs$94.04 million
04/08/2024$13.85$13.56
-2.09%		$13.76$13.553,556 shs$93.97 million
04/05/2024$13.69$13.85
+1.17%		$14.19$13.324,339 shs$95.94 million
04/04/2024$13.69$13.69$13.81$13.3511,085 shs$94.87 million
04/03/2024$13.73$13.69
-0.29%		$13.70$13.463,521 shs$94.87 million
04/02/2024$13.61$13.73
+0.88%		$13.73$13.661,244 shs$95.15 million
04/01/2024$13.38$13.61
+1.72%		$13.79$13.514,373 shs$94.32 million
03/29/2024$13.38$13.38$13.55$13.283,735 shs$92.72 million
03/28/2024$13.44$13.38
-0.45%		$13.55$13.283,735 shs$92.72 million
03/27/2024$13.56$13.44
-0.88%		$13.85$13.447,461 shs$93.14 million
03/26/2024$13.67$13.56
-0.80%		$13.60$13.417,082 shs$93.97 million
03/25/2024$13.79$13.67
-0.87%		$13.80$13.455,073 shs$94.73 million
03/22/2024$13.91$13.79
-0.86%		$13.79$13.63633 shs$95.57 million
03/21/2024$14.20$13.91
-2.04%		$14.20$13.761,825 shs$96.40 million
03/20/2024$14.00$14.20
+1.43%		$14.20$13.583,584 shs$98.36 million
03/19/2024$13.94$14.00
+0.43%		$14.08$13.764,098 shs$97.02 million
03/18/2024$14.08$13.94
-0.99%		$14.08$13.776,962 shs$96.60 million
03/15/2024$13.77$14.08
+2.25%		$14.08$13.6614,915 shs$97.53 million
03/14/2024$13.95$13.77
-1.29%		$13.97$13.753,706 shs$95.43 million
03/13/2024$13.97$13.95
-0.14%		$13.96$13.861,342 shs$96.67 million
03/12/2024$14.00$13.97
-0.21%		$14.05$13.9711,569 shs$96.81 million
03/11/2024$14.05$14.00
-0.36%		$14.02$14.001,589 shs$97.02 million
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$14.07$14.05
-0.14%		$14.06$14.005,818 shs$97.37 million
03/07/2024$14.20$14.07
-0.92%		$14.32$14.003,577 shs$97.51 million
03/06/2024$14.09$14.20
+0.78%		$14.20$14.103,980 shs$98.41 million
03/05/2024$14.11$14.09
-0.14%		$14.19$14.093,221 shs$97.64 million
03/04/2024$14.13$14.11
-0.14%		$14.12$14.104,731 shs$97.78 million
03/01/2024$14.18$14.13
-0.35%		$14.20$14.002,037 shs$97.88 million
02/29/2024$14.25$14.18
-0.49%		$14.18$14.032,000 shs$98.27 million
02/28/2024$14.14$14.25
+0.78%		$14.32$14.242,333 shs$98.75 million
02/27/2024$14.10$14.14
+0.28%		$14.14$14.02540 shs$97.99 million
02/26/2024$14.10$14.10$14.10$14.00722 shs$97.71 million
02/23/2024$14.28$14.10
-1.26%		$14.25$14.10783 shs$97.71 million
02/22/2024$14.04$14.28
+1.71%		$14.32$14.006,731 shs$98.96 million
02/21/2024$14.15$14.04
-0.78%		$14.25$14.047,791 shs$97.30 million
02/20/2024$14.33$14.15
-1.26%		$14.32$14.114,933 shs$98.06 million
02/19/2024$14.33$14.33$14.33$14.33600 shs$99.31 million
02/16/2024$14.43$14.13
-2.08%		$14.43$14.13670 shs$97.92 million
02/15/2024$14.58$14.43
-1.03%		$14.89$14.308,230 shs$100 million
02/14/2024$14.43$14.58
+1.04%		$14.59$14.259,145 shs$101.04 million
02/13/2024$14.52$14.43
-0.62%		$14.59$14.253,552 shs$100 million
02/12/2024$14.49$14.52
+0.21%		$14.89$14.475,086 shs$100.62 million
02/09/2024$14.30$14.49
+1.36%		$14.76$14.271,137 shs$101.29 million
02/08/2024$14.26$14.30
+0.25%		$14.31$14.233,279 shs$99.92 million
02/07/2024$14.25$14.26
+0.07%		$14.50$14.0010,928 shs$99.68 million
02/06/2024$15.15$14.25
-5.94%		$15.03$14.2522,397 shs$99.61 million
02/05/2024$15.15$15.15$15.16$15.005,694 shs$105.90 million

Related Companies:
This page (NASDAQ:PROV) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith