Provident Financial Holdings, I - Price History
Monthly price history for PROV (Provident Financial Holdings, I)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13 | $13 |
| March 2024 | $13.38 | $13.38 |
| February 2024 | $14.18 | $14.18 |
| January 2024 | $14.96 | $15.10 |
| December 2023 | $12.49 | $12.61 |
| November 2023 | $11.34 | $11.45 |
| October 2023 | $11.69 | $11.95 |
| September 2023 | $12.80 | $13.09 |
| August 2023 | $12.86 | $13.15 |
| July 2023 | $13.82 | $14.27 |
| June 2023 | $12.34 | $12.75 |
| May 2023 | $11.46 | $11.84 |
| April 2023 | $13.21 | $13.80 |
| March 2023 | $13.05 | $13.63 |
| February 2023 | $13.64 | $14.25 |
| January 2023 | $13.47 | $14.21 |
| December 2022 | $13.05 | $13.77 |
| November 2022 | $13.67 | $14.42 |
| October 2022 | $12.81 | $13.65 |
| September 2022 | $13.33 | $14.20 |
| August 2022 | $13.33 | $14.20 |
| July 2022 | $13.66 | $14.70 |
| June 2022 | $13.79 | $14.83 |
| May 2022 | $13.79 | $14.83 |
| April 2022 | $13.99 | $15.19 |
| March 2022 | $15.23 | $16.54 |
| February 2022 | $15.13 | $16.43 |
| January 2022 | $15.45 | $16.92 |
| December 2021 | $15.10 | $16.53 |
| November 2021 | $15.18 | $16.62 |
| October 2021 | $15.44 | $17.05 |
| September 2021 | $15.26 | $16.85 |
| August 2021 | $15.76 | $17.40 |
| July 2021 | $15.15 | $16.86 |
| June 2021 | $15.52 | $17.27 |
| May 2021 | $15.63 | $17.40 |
| April 2021 | $14.49 | $16.26 |
| March 2021 | $15.06 | $16.90 |
| February 2021 | $14.04 | $15.75 |
| January 2021 | $14.18 | $16.05 |
| December 2020 | $13.88 | $15.71 |
| November 2020 | $12.72 | $14.40 |
| October 2020 | $11.07 | $12.66 |
| September 2020 | $10.40 | $11.90 |
| August 2020 | $10.41 | $11.91 |
| July 2020 | $10.55 | $12.20 |
| June 2020 | $11.60 | $13.41 |
| May 2020 | $11.13 | $12.87 |
| April 2020 | $11.16 | $13.05 |
| March 2020 | $13.02 | $15.23 |
| February 2020 | $16.89 | $19.75 |
| January 2020 | $18.70 | $22.01 |
| December 2019 | $18.61 | $21.90 |
| November 2019 | $18.59 | $21.88 |
| October 2019 | $16.93 | $20.06 |
| September 2019 | $17.52 | $20.75 |
| August 2019 | $17.04 | $20.19 |
| July 2019 | $17.42 | $20.77 |
| June 2019 | $17.60 | $20.99 |
| May 2019 | $16.74 | $19.97 |
| April 2019 | $16.87 | $20.25 |
| March 2019 | $16.59 | $19.92 |
| February 2019 | $16.88 | $20.27 |
| January 2019 | $14.14 | $17.10 |
| December 2018 | $12.82 | $15.50 |
| November 2018 | $14.51 | $17.55 |
| October 2018 | $14.19 | $17.30 |
| September 2018 | $15.01 | $18.30 |
| August 2018 | $15.09 | $18.40 |
| July 2018 | $15.10 | $18.55 |
| June 2018 | $15.53 | $19.08 |
| May 2018 | $14.94 | $18.35 |
| April 2018 | $14.82 | $18.35 |
| March 2018 | $14.61 | $18.09 |
| February 2018 | $14.72 | $18.22 |
| January 2018 | $14.67 | $18.30 |
| December 2017 | $14.75 | $18.40 |
| November 2017 | $15.44 | $19.26 |
| October 2017 | $15.38 | $19.33 |
| September 2017 | $15.60 | $19.60 |
| August 2017 | $15.07 | $18.94 |
| July 2017 | $15.01 | $19 |
| June 2017 | $15.21 | $19.25 |
| May 2017 | $15.01 | $19 |
| April 2017 | $15.09 | $19.23 |
| March 2017 | $14.63 | $18.65 |
| February 2017 | $14.64 | $18.66 |
| January 2017 | $14.44 | $18.53 |
| December 2016 | $15.75 | $20.22 |
| November 2016 | $15.36 | $19.71 |
| October 2016 | $14.76 | $19.08 |
| September 2016 | $15.14 | $19.56 |
| August 2016 | $14.78 | $19.10 |
| July 2016 | $14.98 | $19.49 |
| June 2016 | $14.06 | $18.30 |
| May 2016 | $14 | $18.22 |
| April 2016 | $13.21 | $17.30 |
| March 2016 | $13.02 | $17.05 |
| February 2016 | $13.38 | $17.53 |
| January 2016 | $13.25 | $17.48 |
| December 2015 | $14.32 | $18.89 |
| November 2015 | $14.01 | $18.48 |
| October 2015 | $12.91 | $17.14 |
| September 2015 | $12.64 | $16.78 |
| August 2015 | $12.34 | $16.39 |
| July 2015 | $12.03 | $16.09 |
| June 2015 | $12.51 | $16.74 |
| May 2015 | $13.04 | $17.45 |
| April 2015 | $12.28 | $16.55 |
| March 2015 | $11.87 | $15.99 |
| February 2015 | $11.39 | $15.35 |
| January 2015 | $11.44 | $15.52 |
| December 2014 | $11.15 | $15.13 |
| November 2014 | $10.91 | $14.80 |
| October 2014 | $10.66 | $14.58 |
| September 2014 | $10.67 | $14.59 |
| August 2014 | $10.71 | $14.64 |
| July 2014 | $10.35 | $14.25 |
| June 2014 | $10.56 | $14.54 |
| May 2014 | $10.53 | $14.50 |
| April 2014 | $10.14 | $14.07 |
| March 2014 | $11.12 | $15.42 |
| February 2014 | $11.08 | $15.37 |
| January 2014 | $10.78 | $15.05 |
| December 2013 | $10.74 | $15 |
| November 2013 | $10.54 | $14.72 |
| October 2013 | $10.78 | $15.16 |
| September 2013 | $11.81 | $16.61 |
| August 2013 | $12.64 | $17.77 |
| July 2013 | $12.38 | $17.50 |
| June 2013 | $11.23 | $15.88 |
| May 2013 | $10.76 | $15.22 |
| April 2013 | $11.41 | $16.20 |
| March 2013 | $11.98 | $17.01 |
| February 2013 | $12.04 | $17.10 |
| January 2013 | $11.67 | $16.64 |
| December 2012 | $12.27 | $17.50 |
| November 2012 | $11.19 | $15.95 |
| October 2012 | $10.32 | $14.77 |
| September 2012 | $9.93 | $14.21 |
| August 2012 | $9.22 | $13.19 |
| July 2012 | $8.52 | $12.24 |
| June 2012 | $8.03 | $11.53 |
| May 2012 | $7.52 | $10.80 |
| April 2012 | $7.59 | $10.94 |
| March 2012 | $7.58 | $10.93 |
| February 2012 | $7.15 | $10.31 |
| January 2012 | $6.56 | $9.49 |
| December 2011 | $6.44 | $9.32 |
| November 2011 | $6.37 | $9.22 |
| October 2011 | $6.24 | $9.06 |
| September 2011 | $6.02 | $8.74 |
| August 2011 | $5.78 | $8.39 |
| July 2011 | $5.82 | $8.48 |
| June 2011 | $5.50 | $8.01 |
| May 2011 | $5.29 | $7.71 |
| April 2011 | $5.55 | $8.10 |
| March 2011 | $5.68 | $8.29 |
| February 2011 | $5.74 | $8.37 |
| January 2011 | $5.30 | $7.75 |
| December 2010 | $4.96 | $7.24 |
| November 2010 | $4.59 | $6.70 |
| October 2010 | $4.59 | $6.72 |
| September 2010 | $3.98 | $5.82 |
| August 2010 | $3.66 | $5.35 |
| July 2010 | $4.20 | $6.15 |
| June 2010 | $3.27 | $4.80 |
| May 2010 | $4.50 | $6.59 |
| April 2010 | $4.09 | $6 |
| March 2010 | $2.37 | $3.48 |
| February 2010 | $2.21 | $3.25 |
| January 2010 | $2.41 | $3.55 |
| December 2009 | $1.87 | $2.76 |
| November 2009 | $2.72 | $4.01 |
| October 2009 | $4.76 | $7.02 |
| September 2009 | $5.47 | $8.07 |
| August 2009 | $5.42 | $8 |
| July 2009 | $5.14 | $7.60 |
| June 2009 | $3.75 | $5.54 |
| May 2009 | $4.32 | $6.38 |
| April 2009 | $4.47 | $6.64 |
| March 2009 | $3.54 | $5.26 |
| February 2009 | $2.84 | $4.21 |
| January 2009 | $3.01 | $4.50 |
| December 2008 | $3.02 | $4.52 |
| November 2008 | $3.44 | $5.14 |
| October 2008 | $3.84 | $5.80 |
| September 2008 | $5.83 | $8.80 |
| August 2008 | $4.20 | $6.34 |
| July 2008 | $4.60 | $7 |
| June 2008 | $6.21 | $9.44 |
| May 2008 | $8.51 | $12.93 |
| April 2008 | $8.53 | $13.06 |
| March 2008 | $10.41 | $15.95 |
| February 2008 | $11.03 | $16.90 |
| January 2008 | $10.41 | $16.11 |
| December 2007 | $10.63 | $16.46 |
| November 2007 | $11.80 | $18.26 |
| October 2007 | $13 | $20.32 |
| September 2007 | $14.25 | $22.27 |
| August 2007 | $14.86 | $23.22 |
| July 2007 | $12.20 | $19.26 |
| June 2007 | $15.84 | $25 |
| May 2007 | $15.73 | $24.83 |
| April 2007 | $15.44 | $24.56 |
| March 2007 | $17.30 | $27.51 |
| February 2007 | $17.07 | $27.14 |
| January 2007 | $17.66 | $28.26 |
| December 2006 | $19.01 | $30.42 |
| November 2006 | $19.06 | $30.50 |
| October 2006 | $18.80 | $30.27 |
| September 2006 | $18.72 | $30.14 |
| August 2006 | $19.02 | $30.63 |
| July 2006 | $19.04 | $30.81 |
| June 2006 | $18.54 | $30 |
| May 2006 | $17.22 | $27.87 |
| April 2006 | $17.68 | $28.75 |
| March 2006 | $20.04 | $32.60 |
| February 2006 | $18.32 | $29.80 |
| January 2006 | $17.66 | $28.87 |
| December 2005 | $16.09 | $26.30 |
| November 2005 | $16.82 | $27.49 |
| October 2005 | $16.09 | $26.45 |
| September 2005 | $17.06 | $28.05 |
| August 2005 | $17.86 | $29.35 |
| July 2005 | $18.13 | $29.95 |
| June 2005 | $17.01 | $28.11 |
| May 2005 | $16.84 | $27.82 |
| April 2005 | $16.24 | $26.98 |
| March 2005 | $17.91 | $29.74 |
| February 2005 | $16.93 | $28.12 |
| January 2005 | $17.16 | $28.65 |
| December 2004 | $17.26 | $28.81 |
| November 2004 | $17.45 | $29.12 |
| October 2004 | $17.02 | $28.55 |
| September 2004 | $17.29 | $29 |
| August 2004 | $14.19 | $23.80 |
| July 2004 | $13.66 | $23.01 |
| June 2004 | $14.04 | $23.65 |
| May 2004 | $14.72 | $24.80 |
| April 2004 | $14.01 | $23.70 |
| March 2004 | $15.36 | $25.98 |
| February 2004 | $14.65 | $24.78 |
| January 2004 | $13.62 | $34.55 |
| December 2003 | $14.26 | $36.27 |
| November 2003 | $13.17 | $33.51 |
| October 2003 | $12.48 | $31.76 |
| September 2003 | $11.76 | $30.02 |
| August 2003 | $11.87 | $30.30 |
| July 2003 | $11.91 | $30.49 |
| June 2003 | $11.46 | $29.34 |
| May 2003 | $11.89 | $30.46 |
| April 2003 | $11.40 | $29.24 |
| March 2003 | $11.05 | $28.35 |
| February 2003 | $11.06 | $28.38 |
| January 2003 | $10.84 | $27.86 |
| December 2002 | $10.30 | $26.48 |
| November 2002 | $10.24 | $26.30 |
| October 2002 | $9.76 | $25.12 |
| September 2002 | $9.13 | $23.50 |
| August 2002 | $9.03 | $23.25 |
| July 2002 | $8.82 | $22.75 |
| June 2002 | $8.68 | $33.60 |
| May 2002 | $8.34 | $32.27 |
| April 2002 | $8.01 | $31 |
| March 2002 | $7.65 | $29.59 |
| February 2002 | $6.99 | $27.05 |
| January 2002 | $6.95 | $26.91 |
| December 2001 | $6.72 | $26 |
| November 2001 | $6.56 | $25.40 |
| October 2001 | $5.63 | $21.80 |
| September 2001 | $6.14 | $23.75 |
| August 2001 | $5.93 | $22.95 |
| July 2001 | $6.36 | $24.60 |
| June 2001 | $6.01 | $23.26 |
| May 2001 | $5.79 | $22.40 |
| April 2001 | $5.30 | $20.50 |
| March 2001 | $5.51 | $21.31 |
| February 2001 | $5.20 | $20.12 |
| January 2001 | $5.10 | $19.75 |
| December 2000 | $5.23 | $20.25 |
| November 2000 | $4.81 | $18.62 |
| October 2000 | $4.81 | $18.62 |
| September 2000 | $4.89 | $18.94 |
| August 2000 | $4.65 | $18 |
| July 2000 | $3.96 | $15.31 |
| June 2000 | $3.60 | $13.94 |
| May 2000 | $3.78 | $14.62 |
| April 2000 | $3.60 | $13.94 |
| March 2000 | $3.63 | $14.06 |
| February 2000 | $3.39 | $13.12 |
| January 2000 | $4.17 | $16.12 |
| December 1999 | $4.26 | $16.50 |
| November 1999 | $4.78 | $18.50 |
| October 1999 | $4.75 | $18.38 |
| September 1999 | $4.49 | $17.38 |
| August 1999 | $5.15 | $19.94 |
| July 1999 | $5.12 | $19.81 |
| June 1999 | $5.17 | $20 |
| May 1999 | $4.75 | $18.38 |
| April 1999 | $4.57 | $17.69 |
| March 1999 | $4.30 | $16.62 |
| February 1999 | $4.13 | $16 |
| January 1999 | $4.39 | $17 |
| December 1998 | $4.41 | $17.06 |
| November 1998 | $4.26 | $16.50 |
| October 1998 | $4 | $15.50 |
| September 1998 | $4.20 | $16.25 |
| August 1998 | $3.68 | $14.25 |
| July 1998 | $5.20 | $20.12 |
| June 1998 | $5.36 | $20.75 |
| May 1998 | $5.88 | $22.75 |
| April 1998 | $6.07 | $23.50 |
| March 1998 | $6.07 | $23.50 |
| February 1998 | $5.88 | $22.75 |
| January 1998 | $5.38 | $20.81 |
| December 1997 | $5.65 | $21.88 |
| November 1997 | $5.17 | $20 |
| October 1997 | $5.09 | $19.69 |
| September 1997 | $5.10 | $19.75 |
| August 1997 | $4.97 | $19.25 |
| July 1997 | $5.01 | $19.38 |
| June 1997 | $4.30 | $16.62 |
| May 1997 | $4.20 | $16.25 |
| April 1997 | $3.94 | $15.25 |
| March 1997 | $3.91 | $15.12 |
| February 1997 | $4.13 | $16 |
| January 1997 | $3.97 | $15.38 |
| December 1996 | $3.62 | $14 |
| November 1996 | $3.62 | $14 |
| October 1996 | $3.30 | $12.75 |
| September 1996 | $3.26 | $12.62 |
| August 1996 | $2.94 | $11.38 |
| July 1996 | $2.71 | $10.50 |
| June 1996 | $2.83 | $10.97 |
PROV
Price: $13
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.31%
Payout Ratio: 49.12%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.14 USD
P/E Ratio: 13.29
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1900
Market Capitalization: 96.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR5: 0.36%
DGR10: 11.99%
DGR20: 18.94%