Provident Financial Holdings, Inc. ( PROV) - Price History
Monthly price history for PROV (Provident Financial Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $18.26 | $18.26 |
| September 2026 | $18.02 | $18.02 |
| August 2026 | $18.31 | $18.31 |
| July 2026 | $17.62 | $17.76 |
| June 2026 | $17.07 | $17.20 |
| May 2026 | $16.82 | $16.95 |
| April 2026 | $16.89 | $17.16 |
| March 2026 | $15.86 | $16.12 |
| February 2026 | $15.74 | $16 |
| January 2026 | $15.77 | $16.16 |
| December 2025 | $15.52 | $15.91 |
| November 2025 | $14.96 | $15.33 |
| October 2025 | $15.16 | $15.68 |
| September 2025 | $15.23 | $15.75 |
| August 2025 | $15 | $15.51 |
| July 2025 | $14.69 | $15.33 |
| June 2025 | $14.85 | $15.50 |
| May 2025 | $14.77 | $15.42 |
| April 2025 | $14.25 | $15.01 |
| March 2025 | $13.85 | $14.59 |
| February 2025 | $14.52 | $15.30 |
| January 2025 | $15.09 | $16.04 |
| December 2024 | $14.97 | $15.91 |
| November 2024 | $15.26 | $16.22 |
| October 2024 | $14.52 | $15.57 |
| September 2024 | $13.38 | $14.35 |
| August 2024 | $13.39 | $14.36 |
| July 2024 | $12.27 | $13.30 |
| June 2024 | $11.54 | $12.50 |
| May 2024 | $11.72 | $12.70 |
| April 2024 | $11.81 | $12.94 |
| March 2024 | $12.21 | $13.38 |
| February 2024 | $12.94 | $14.18 |
| January 2024 | $13.65 | $15.10 |
| December 2023 | $11.40 | $12.61 |
| November 2023 | $10.35 | $11.45 |
| October 2023 | $10.67 | $11.95 |
| September 2023 | $11.68 | $13.09 |
| August 2023 | $11.74 | $13.15 |
| July 2023 | $12.61 | $14.27 |
| June 2023 | $11.26 | $12.75 |
| May 2023 | $10.46 | $11.84 |
| April 2023 | $12.05 | $13.80 |
| March 2023 | $11.90 | $13.63 |
| February 2023 | $12.45 | $14.25 |
| January 2023 | $12.29 | $14.21 |
| December 2022 | $11.91 | $13.77 |
| November 2022 | $12.47 | $14.42 |
| October 2022 | $11.69 | $13.65 |
| September 2022 | $12.16 | $14.20 |
| August 2022 | $12.16 | $14.20 |
| July 2022 | $12.47 | $14.70 |
| June 2022 | $12.58 | $14.83 |
| May 2022 | $12.58 | $14.83 |
| April 2022 | $12.76 | $15.19 |
| March 2022 | $13.90 | $16.54 |
| February 2022 | $13.81 | $16.43 |
| January 2022 | $14.10 | $16.92 |
| December 2021 | $13.78 | $16.53 |
| November 2021 | $13.85 | $16.62 |
| October 2021 | $14.09 | $17.05 |
| September 2021 | $13.93 | $16.85 |
| August 2021 | $14.38 | $17.40 |
| July 2021 | $13.82 | $16.86 |
| June 2021 | $14.16 | $17.27 |
| May 2021 | $14.26 | $17.40 |
| April 2021 | $13.22 | $16.26 |
| March 2021 | $13.74 | $16.90 |
| February 2021 | $12.81 | $15.75 |
| January 2021 | $12.94 | $16.05 |
| December 2020 | $12.66 | $15.71 |
| November 2020 | $11.61 | $14.40 |
| October 2020 | $10.10 | $12.66 |
| September 2020 | $9.49 | $11.90 |
| August 2020 | $9.50 | $11.91 |
| July 2020 | $9.63 | $12.20 |
| June 2020 | $10.58 | $13.41 |
| May 2020 | $10.15 | $12.87 |
| April 2020 | $10.18 | $13.05 |
| March 2020 | $11.88 | $15.23 |
| February 2020 | $15.41 | $19.75 |
| January 2020 | $17.06 | $22.01 |
| December 2019 | $16.98 | $21.90 |
| November 2019 | $16.96 | $21.88 |
| October 2019 | $15.45 | $20.06 |
| September 2019 | $15.98 | $20.75 |
| August 2019 | $15.55 | $20.19 |
| July 2019 | $15.89 | $20.77 |
| June 2019 | $16.06 | $20.99 |
| May 2019 | $15.28 | $19.97 |
| April 2019 | $15.39 | $20.25 |
| March 2019 | $15.14 | $19.92 |
| February 2019 | $15.41 | $20.27 |
| January 2019 | $12.90 | $17.10 |
| December 2018 | $11.70 | $15.50 |
| November 2018 | $13.24 | $17.55 |
| October 2018 | $12.95 | $17.30 |
| September 2018 | $13.70 | $18.30 |
| August 2018 | $13.77 | $18.40 |
| July 2018 | $13.78 | $18.55 |
| June 2018 | $14.17 | $19.08 |
| May 2018 | $13.63 | $18.35 |
| April 2018 | $13.53 | $18.35 |
| March 2018 | $13.34 | $18.09 |
| February 2018 | $13.43 | $18.22 |
| January 2018 | $13.39 | $18.30 |
| December 2017 | $13.46 | $18.40 |
| November 2017 | $14.09 | $19.26 |
| October 2017 | $14.04 | $19.33 |
| September 2017 | $14.23 | $19.60 |
| August 2017 | $13.75 | $18.94 |
| July 2017 | $13.70 | $19 |
| June 2017 | $13.88 | $19.25 |
| May 2017 | $13.70 | $19 |
| April 2017 | $13.77 | $19.23 |
| March 2017 | $13.35 | $18.65 |
| February 2017 | $13.36 | $18.66 |
| January 2017 | $13.17 | $18.53 |
| December 2016 | $14.37 | $20.22 |
| November 2016 | $14.01 | $19.71 |
| October 2016 | $13.47 | $19.08 |
| September 2016 | $13.81 | $19.56 |
| August 2016 | $13.49 | $19.10 |
| July 2016 | $13.67 | $19.49 |
| June 2016 | $12.83 | $18.30 |
| May 2016 | $12.78 | $18.22 |
| April 2016 | $12.05 | $17.30 |
| March 2016 | $11.88 | $17.05 |
| February 2016 | $12.21 | $17.53 |
| January 2016 | $12.09 | $17.48 |
| December 2015 | $13.07 | $18.89 |
| November 2015 | $12.78 | $18.48 |
| October 2015 | $11.78 | $17.14 |
| September 2015 | $11.53 | $16.78 |
| August 2015 | $11.26 | $16.39 |
| July 2015 | $10.97 | $16.09 |
| June 2015 | $11.42 | $16.74 |
| May 2015 | $11.90 | $17.45 |
| April 2015 | $11.21 | $16.55 |
| March 2015 | $10.83 | $15.99 |
| February 2015 | $10.40 | $15.35 |
| January 2015 | $10.44 | $15.52 |
| December 2014 | $10.17 | $15.13 |
| November 2014 | $9.95 | $14.80 |
| October 2014 | $9.73 | $14.58 |
| September 2014 | $9.74 | $14.59 |
| August 2014 | $9.77 | $14.64 |
| July 2014 | $9.44 | $14.25 |
| June 2014 | $9.63 | $14.54 |
| May 2014 | $9.61 | $14.50 |
| April 2014 | $9.26 | $14.07 |
| March 2014 | $10.14 | $15.42 |
| February 2014 | $10.11 | $15.37 |
| January 2014 | $9.84 | $15.05 |
| December 2013 | $9.80 | $15 |
| November 2013 | $9.62 | $14.72 |
| October 2013 | $9.84 | $15.16 |
| September 2013 | $10.78 | $16.61 |
| August 2013 | $11.53 | $17.77 |
| July 2013 | $11.30 | $17.50 |
| June 2013 | $10.25 | $15.88 |
| May 2013 | $9.82 | $15.22 |
| April 2013 | $10.41 | $16.20 |
| March 2013 | $10.93 | $17.01 |
| February 2013 | $10.99 | $17.10 |
| January 2013 | $10.65 | $16.64 |
| December 2012 | $11.20 | $17.50 |
| November 2012 | $10.21 | $15.95 |
| October 2012 | $9.42 | $14.77 |
| September 2012 | $9.06 | $14.21 |
| August 2012 | $8.41 | $13.19 |
| July 2012 | $7.78 | $12.24 |
| June 2012 | $7.33 | $11.53 |
| May 2012 | $6.86 | $10.80 |
| April 2012 | $6.93 | $10.94 |
| March 2012 | $6.92 | $10.93 |
| February 2012 | $6.53 | $10.31 |
| January 2012 | $5.98 | $9.49 |
| December 2011 | $5.88 | $9.32 |
| November 2011 | $5.81 | $9.22 |
| October 2011 | $5.69 | $9.06 |
| September 2011 | $5.49 | $8.74 |
| August 2011 | $5.27 | $8.39 |
| July 2011 | $5.31 | $8.48 |
| June 2011 | $5.02 | $8.01 |
| May 2011 | $4.83 | $7.71 |
| April 2011 | $5.06 | $8.10 |
| March 2011 | $5.18 | $8.29 |
| February 2011 | $5.23 | $8.37 |
| January 2011 | $4.84 | $7.75 |
| December 2010 | $4.52 | $7.24 |
| November 2010 | $4.18 | $6.70 |
| October 2010 | $4.19 | $6.72 |
| September 2010 | $3.63 | $5.82 |
| August 2010 | $3.34 | $5.35 |
| July 2010 | $3.83 | $6.15 |
| June 2010 | $2.99 | $4.80 |
| May 2010 | $4.10 | $6.59 |
| April 2010 | $3.73 | $6 |
| March 2010 | $2.16 | $3.48 |
| February 2010 | $2.02 | $3.25 |
| January 2010 | $2.20 | $3.55 |
| December 2009 | $1.71 | $2.76 |
| November 2009 | $2.48 | $4.01 |
| October 2009 | $4.34 | $7.02 |
| September 2009 | $4.99 | $8.07 |
| August 2009 | $4.94 | $8 |
| July 2009 | $4.69 | $7.60 |
| June 2009 | $3.42 | $5.54 |
| May 2009 | $3.94 | $6.38 |
| April 2009 | $4.08 | $6.64 |
| March 2009 | $3.23 | $5.26 |
| February 2009 | $2.59 | $4.21 |
| January 2009 | $2.74 | $4.50 |
| December 2008 | $2.76 | $4.52 |
| November 2008 | $3.14 | $5.14 |
| October 2008 | $3.51 | $5.80 |
| September 2008 | $5.32 | $8.80 |
| August 2008 | $3.84 | $6.34 |
| July 2008 | $4.20 | $7 |
| June 2008 | $5.67 | $9.44 |
| May 2008 | $7.76 | $12.93 |
| April 2008 | $7.78 | $13.06 |
| March 2008 | $9.50 | $15.95 |
| February 2008 | $10.07 | $16.90 |
| January 2008 | $9.50 | $16.11 |
| December 2007 | $9.70 | $16.46 |
| November 2007 | $10.76 | $18.26 |
| October 2007 | $11.86 | $20.32 |
| September 2007 | $13 | $22.27 |
| August 2007 | $13.56 | $23.22 |
| July 2007 | $11.13 | $19.26 |
| June 2007 | $14.45 | $25 |
| May 2007 | $14.35 | $24.83 |
| April 2007 | $14.09 | $24.56 |
| March 2007 | $15.78 | $27.51 |
| February 2007 | $15.57 | $27.14 |
| January 2007 | $16.11 | $28.26 |
| December 2006 | $17.34 | $30.42 |
| November 2006 | $17.39 | $30.50 |
| October 2006 | $17.16 | $30.27 |
| September 2006 | $17.08 | $30.14 |
| August 2006 | $17.36 | $30.63 |
| July 2006 | $17.37 | $30.81 |
| June 2006 | $16.92 | $30 |
| May 2006 | $15.72 | $27.87 |
| April 2006 | $16.13 | $28.75 |
| March 2006 | $18.29 | $32.60 |
| February 2006 | $16.72 | $29.80 |
| January 2006 | $16.11 | $28.87 |
| December 2005 | $14.68 | $26.30 |
| November 2005 | $15.34 | $27.49 |
| October 2005 | $14.68 | $26.45 |
| September 2005 | $15.57 | $28.05 |
| August 2005 | $16.29 | $29.35 |
| July 2005 | $16.54 | $29.95 |
| June 2005 | $15.52 | $28.11 |
| May 2005 | $15.36 | $27.82 |
| April 2005 | $14.82 | $26.98 |
| March 2005 | $16.34 | $29.74 |
| February 2005 | $15.45 | $28.12 |
| January 2005 | $15.66 | $28.65 |
| December 2004 | $15.75 | $28.81 |
| November 2004 | $15.92 | $29.12 |
| October 2004 | $15.53 | $28.55 |
| September 2004 | $15.78 | $29 |
| August 2004 | $12.95 | $23.80 |
| July 2004 | $12.46 | $23.01 |
| June 2004 | $12.81 | $23.65 |
| May 2004 | $13.43 | $24.80 |
| April 2004 | $12.79 | $23.70 |
| March 2004 | $14.02 | $25.98 |
| February 2004 | $13.37 | $24.78 |
| January 2004 | $12.43 | $34.55 |
| December 2003 | $13.01 | $36.27 |
| November 2003 | $12.02 | $33.51 |
| October 2003 | $11.39 | $31.76 |
| September 2003 | $10.73 | $30.02 |
| August 2003 | $10.83 | $30.30 |
| July 2003 | $10.86 | $30.49 |
| June 2003 | $10.46 | $29.34 |
| May 2003 | $10.85 | $30.46 |
| April 2003 | $10.40 | $29.24 |
| March 2003 | $10.09 | $28.35 |
| February 2003 | $10.10 | $28.38 |
| January 2003 | $9.89 | $27.86 |
| December 2002 | $9.40 | $26.48 |
| November 2002 | $9.34 | $26.30 |
| October 2002 | $8.90 | $25.12 |
| September 2002 | $8.33 | $23.50 |
| August 2002 | $8.24 | $23.25 |
| July 2002 | $8.05 | $22.75 |
| June 2002 | $7.92 | $33.60 |
| May 2002 | $7.61 | $32.26 |
| April 2002 | $7.31 | $31 |
| March 2002 | $6.98 | $29.59 |
| February 2002 | $6.38 | $27.05 |
| January 2002 | $6.34 | $26.91 |
| December 2001 | $6.13 | $26 |
| November 2001 | $5.99 | $25.40 |
| October 2001 | $5.14 | $21.80 |
| September 2001 | $5.60 | $23.75 |
| August 2001 | $5.41 | $22.95 |
| July 2001 | $5.80 | $24.60 |
| June 2001 | $5.48 | $23.26 |
| May 2001 | $5.28 | $22.40 |
| April 2001 | $4.83 | $20.50 |
| March 2001 | $5.02 | $21.31 |
| February 2001 | $4.74 | $20.12 |
| January 2001 | $4.66 | $19.75 |
| December 2000 | $4.78 | $20.25 |
| November 2000 | $4.39 | $18.62 |
| October 2000 | $4.39 | $18.62 |
| September 2000 | $4.46 | $18.94 |
| August 2000 | $4.24 | $18 |
| July 2000 | $3.61 | $15.31 |
| June 2000 | $3.29 | $13.94 |
| May 2000 | $3.45 | $14.62 |
| April 2000 | $3.29 | $13.94 |
| March 2000 | $3.32 | $14.06 |
| February 2000 | $3.10 | $13.12 |
| January 2000 | $3.80 | $16.12 |
| December 1999 | $3.89 | $16.50 |
| November 1999 | $4.36 | $18.50 |
| October 1999 | $4.33 | $18.38 |
| September 1999 | $4.10 | $17.38 |
| August 1999 | $4.70 | $19.94 |
| July 1999 | $4.67 | $19.81 |
| June 1999 | $4.72 | $20 |
| May 1999 | $4.33 | $18.38 |
| April 1999 | $4.17 | $17.69 |
| March 1999 | $3.92 | $16.62 |
| February 1999 | $3.77 | $16 |
| January 1999 | $4.01 | $17 |
| December 1998 | $4.02 | $17.06 |
| November 1998 | $3.89 | $16.50 |
| October 1998 | $3.66 | $15.50 |
| September 1998 | $3.83 | $16.25 |
| August 1998 | $3.36 | $14.25 |
| July 1998 | $4.74 | $20.12 |
| June 1998 | $4.89 | $20.75 |
| May 1998 | $5.36 | $22.75 |
| April 1998 | $5.54 | $23.50 |
| March 1998 | $5.54 | $23.50 |
| February 1998 | $5.36 | $22.75 |
| January 1998 | $4.91 | $20.81 |
| December 1997 | $5.16 | $21.88 |
| November 1997 | $4.72 | $20 |
| October 1997 | $4.64 | $19.69 |
| September 1997 | $4.66 | $19.75 |
| August 1997 | $4.54 | $19.25 |
| July 1997 | $4.57 | $19.38 |
| June 1997 | $3.92 | $16.62 |
| May 1997 | $3.83 | $16.25 |
| April 1997 | $3.60 | $15.25 |
| March 1997 | $3.57 | $15.12 |
| February 1997 | $3.77 | $16 |
| January 1997 | $3.62 | $15.38 |
| December 1996 | $3.30 | $14 |
| November 1996 | $3.30 | $14 |
| October 1996 | $3.01 | $12.75 |
| September 1996 | $2.98 | $12.62 |
| August 1996 | $2.68 | $11.38 |
| July 1996 | $2.48 | $10.50 |
| June 1996 | $2.59 | $10.97 |
PROV
Price: $18.26
52 week price:
Dividend Yield: 3.05%
5-year range yield:
Forward Dividend Yield: 3.07%
Payout Ratio: 52.34%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.03 USD
P/E Ratio: 17.38
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1900
Market Capitalization: 114.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR10: 2.03%
DGR20: 11.35%