MetaCap

Provident Financial Stock Price History

NASDAQ: PROVFinanceSavings InstitutionsUSD

18.26-0.22 (-1.19%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PROV price history at a glance

The price history for Provident Financial (PROV) on this page begins on June 24, 1996, when the stock closed at $4.88; it most recently closed at $18.26 on October 5, 2026. The highest price in this record is $33.15, reached on April 3, 2006; the latest close is 44.9% below that peak. Across the 29 complete calendar years in the table, PROV finished higher in 16 and lower in 13. Its best year was 2010 (+162.3%) and its worst was 2008 (-68.9%).

Over roughly 30 years the share price changed +274.6%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, PROV has gained 15.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1996
$33.15
Date of high
Apr 3, 2006
Low since 1996
$2.43
Date of low
Dec 14, 2009
52-week high
$18.99
52-week low
$14.95
Last close
$18.26

PROV returns

1 week

-0.27%

1 month

-2.30%

3 months

+5.86%

6 months

+6.60%

Year to date

+14.77%

1 year

+15.79%

3 years

+46.90%

5 years

+10.07%

PROV price return, excluding dividends.

PROV annual returns

Calendar-year price returns
YearYear-end closeReturn
202618.26+14.27%
202515.98-0.12%
202416.00+26.88%
202312.61-8.42%
202213.77-16.70%
202116.53+5.22%
202015.71-28.56%
201921.99+39.35%
201815.78-14.24%
201718.40-9.00%
201620.22+7.04%
201518.89+24.85%
201415.13+0.73%
201315.02-19.59%
201218.68+100.43%
20119.32+28.73%
20107.24+162.32%
20092.76-40.00%
20084.60-68.94%
200714.81-51.31%
200630.42+15.67%
200526.30-8.71%
200428.81+19.02%
200324.21+35.64%
200217.85+54.44%
200111.56+28.40%
20009.00+22.73%
19997.33-3.30%
19987.58-18.75%
19979.33+52.73%
1996*6.11+25.36%

* Partial year: the record begins after the start of 1996; return measured from the first available close.

2026 return is year to date.

PROV daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
18.5018.5018.2518.26-1.19%
18.4018.5018.1518.48+0.87%
18.4018.4018.1518.32-0.22%
18.3018.7918.3018.36+0.71%
18.4018.4918.2118.23-0.44%
18.3118.5018.3118.31+0.33%
18.0718.4018.0718.25+1.28%
18.3718.4518.0218.02-1.58%
18.3218.3618.1618.31+0.22%
18.4918.4918.2718.27-0.81%
18.4918.5118.4118.42+0.27%
18.4418.5518.2118.37+0.05%
18.6718.7518.3518.36-1.13%
18.6918.7418.5218.57-0.27%
18.6918.7518.3818.62+0.05%
18.6518.6518.6018.610.00%
18.9518.9518.5018.61+0.59%
18.6818.7418.4718.50-0.64%
18.7518.7518.6218.62-0.37%
18.7518.7518.6118.69+0.32%
18.7518.8018.6218.63-0.43%
18.6818.7518.6618.71+0.11%
18.6618.8718.5618.69+0.21%
18.7918.8018.6518.65-0.27%
18.6318.9918.6218.70+0.92%
18.4018.6118.3518.53+1.09%
18.3118.5018.0718.33+0.11%
18.3418.3518.0918.310.00%
18.3518.7418.3018.31-0.22%
18.3918.3918.2518.35+0.16%
18.4118.5418.2218.32-0.11%
18.3518.3518.3118.34+0.16%
18.3518.5018.2518.31+0.27%
18.1418.4818.1018.26+1.56%
18.0118.1217.9017.98+0.45%
17.9818.2217.8817.90+0.17%
18.0318.1017.8717.87-0.22%
18.0318.1017.9117.91-0.22%
18.0018.1017.9017.95-0.17%
18.0218.1317.9017.98-0.17%
18.0518.1717.8018.01-0.06%
18.0318.1017.9518.02+0.39%
18.1818.4717.7917.95-0.61%
18.0218.4218.0218.06+0.73%
18.2018.2017.5017.93-0.72%
18.1718.3518.0018.06+0.17%
18.0518.3417.9118.03+0.50%
18.1418.1917.9017.94+0.22%
17.9118.1817.9017.90+0.79%
17.8617.9417.7517.760.00%
17.8717.9517.7317.76-0.11%
17.7517.9517.7517.78+1.02%
17.4818.0017.4017.60+1.97%
17.3717.4017.2617.26+0.23%
17.2517.3017.2117.22+0.06%
17.2017.3517.1017.210.00%
17.2317.2817.0517.21+0.58%
17.1017.3017.1017.11+0.71%
17.2517.2516.9916.99-1.28%
17.3017.3017.2117.21+0.06%
17.2017.3417.1617.20+0.23%
17.2717.3217.0917.16-0.12%
17.2017.3817.1617.18+0.35%
17.3017.3417.1217.12-0.75%
17.3017.3017.2517.25+0.23%
17.2017.2517.2017.21+0.17%
17.1017.1917.0517.18+0.41%
17.2317.2417.1017.110.00%
17.2717.3817.1117.11-0.58%
17.3917.3917.2017.21-0.12%
17.2717.2717.2117.23+0.17%
17.2517.3317.2017.20-0.06%
17.2917.2917.1517.21+0.06%
17.2517.2517.1717.20+0.17%
17.2417.2517.1217.17+0.29%
17.2117.2117.1017.12+0.06%
17.0017.1116.9117.11+1.12%
17.0017.1716.8416.92+0.48%
17.0917.2516.8416.84-1.46%
17.1217.1517.0517.09+0.41%
17.1517.1517.0217.02+0.06%
17.2417.3417.0117.01-0.58%
17.1017.2317.1017.11+0.82%
17.2417.2416.9416.97-0.53%
17.2017.2016.9917.060.00%
16.9017.3616.9017.06+1.61%
16.9917.2116.7816.79-0.77%
16.4417.1516.4416.920.00%
17.0017.2216.9216.92+0.12%
17.0017.0016.8616.90-0.06%
17.0017.2516.9016.91-0.24%
17.0717.0716.8616.950.00%
17.1517.2516.8616.95-0.94%
17.3117.3117.1117.11-0.81%
17.2517.2517.1917.25+0.29%
17.3217.3917.2017.20-0.17%
17.3217.3517.2217.23+0.06%
17.1517.2817.1117.22+0.64%
17.1217.3717.0117.11+0.65%
17.0117.1017.0017.00+0.18%
17.1017.1516.9716.97-0.24%
16.9117.1216.9117.01+0.06%
17.0917.1516.9917.000.00%
17.0617.1016.9617.000.00%
16.9517.0516.9517.00+0.29%
17.1317.2416.8816.95-1.05%
17.1517.3017.1017.13-0.17%
17.2017.2017.1517.16+0.29%
17.0517.3417.0517.11+0.47%
17.0317.3317.0317.03-0.41%
17.2517.2517.1017.10-0.29%
17.1517.2517.0517.15-0.06%
17.1217.3917.1217.16-0.23%
17.2517.2516.9517.20+0.35%
17.4217.4217.1417.14+0.76%
17.1417.2517.0117.010.00%
17.2717.2717.0117.01-0.23%
17.1017.1517.0517.05+0.12%
17.1417.2717.0017.03+0.06%
17.1817.2116.9017.02-0.18%
17.2417.3417.0517.05+0.06%
17.2917.3517.0417.04-0.76%
17.2417.2417.1517.170.00%
17.2417.2417.1517.170.00%
17.2317.2317.1617.17+0.12%
17.2417.2416.8617.15+0.12%
17.2417.2417.0417.13-0.17%
17.0317.2016.9717.16+1.24%
16.9617.1816.9216.95+2.54%
16.5716.6916.4616.53+0.24%
16.2616.7416.2516.49+1.41%
16.2416.3016.1716.26+0.06%
16.2516.3616.1616.25+0.81%
16.2016.3016.1116.12+0.44%
16.1416.2015.8116.05+0.25%
16.0316.2015.9516.01-0.44%
16.0116.2016.0016.08-0.43%
16.1916.2516.1516.15+0.31%
16.1616.2816.0116.10-0.68%
16.2016.2616.0716.21+1.12%
16.2316.2516.0016.03-0.43%
16.1016.2315.9016.10+1.07%
16.0816.1515.9315.93-0.56%
16.1316.3616.0216.02-0.56%
16.0716.2916.0516.11+0.37%
16.1016.1816.0116.05+0.25%
15.9116.0115.9116.01+0.57%
16.0816.0815.7515.92+0.06%
16.0116.2915.9115.91-0.75%
16.0016.1515.8816.03-0.87%
16.1516.2316.0016.17+0.31%
16.0816.2616.0516.12-0.56%
16.0516.2216.0516.21+1.76%
15.7316.0315.6915.93-0.50%
15.8716.1915.7616.01+0.06%
16.1816.1815.9816.00-0.56%
16.2116.2116.0916.09-0.74%
16.0016.2516.0016.21+1.06%
16.1016.2416.0116.04-0.12%
16.0016.3616.0016.06-1.17%
16.2716.3016.1616.250.00%
16.1516.2516.0516.25+0.62%
16.1216.2916.0316.15+0.81%
16.2416.3516.0216.02-1.23%
16.3016.3016.1316.22-0.25%
16.2216.3116.2216.26-0.18%
16.1916.6416.1916.29+1.94%
16.4016.4515.9515.98-1.72%
16.3316.4516.2516.260.00%
16.4516.4716.2616.260.00%
16.2416.5216.2116.26+0.12%
16.2016.2516.1216.24+0.56%
16.2316.2616.1016.15+0.06%
16.2116.2116.1416.14-0.12%
16.2016.2016.1516.16-0.25%
16.3016.3015.9516.200.00%
16.1616.2016.1516.20+0.56%
16.1316.3016.1116.11-0.12%
16.3016.3016.1316.13-1.04%
16.2716.3016.1616.30+0.18%
16.0116.2716.0016.27+1.31%
16.0916.1716.0316.06+0.63%
15.7716.0615.7615.96-0.31%
16.0616.0915.9216.010.00%
16.0316.0315.5516.010.00%
15.9316.1415.9316.010.00%
16.0016.1715.9316.01-0.25%
16.1016.2716.0516.05-0.43%
16.3016.3016.1216.12-1.04%
16.3116.3116.2216.29+0.87%
16.1516.1516.1516.150.00%
15.8516.2215.8516.15+0.06%
15.9016.2515.9016.14+1.00%
16.2016.2015.9015.98+0.44%
15.9016.1015.8015.91-0.31%
16.0516.1515.9515.96-0.68%
15.9116.2015.5216.07-0.12%
15.9316.2115.9016.09-0.43%
16.1616.1616.1616.16+1.06%
15.9016.1015.9015.99-0.06%
16.0816.1815.9216.00+0.19%
16.0016.2015.7415.97-0.56%
16.1716.2415.9016.06-0.50%
16.1016.1815.8416.14+0.25%
16.0116.1015.7616.10-0.12%
15.9916.1215.8816.12+1.96%
15.8515.9215.6915.81-0.50%
15.6815.8915.5415.89+1.34%
15.4115.6815.2515.68+3.09%
15.4815.4815.1515.21+1.33%
15.5015.5815.0115.01-1.90%
15.5415.5415.2515.300.00%
15.6515.6515.0115.30-0.58%
15.1615.5415.1615.39+1.25%
15.3015.8615.2015.20-0.65%
15.5715.6115.2215.30-0.20%
15.2015.3315.2015.33+0.46%
15.5015.5015.2015.26+0.33%
15.4615.4615.1115.21+0.93%
15.5015.5014.9515.07-0.59%
15.5015.5014.9615.16+0.33%
15.3515.3615.1115.11-0.59%
15.4315.4315.1415.20+1.27%
15.3115.3915.0115.010.00%
15.4115.6415.0115.01-3.16%
15.6315.7115.2115.50-0.58%
15.3515.7515.3515.59+0.58%
15.6015.6415.4415.50+0.71%
15.3915.3915.3915.39+0.85%
15.4515.4515.2615.26+0.33%
15.5815.5815.0315.21-0.59%
15.5015.6015.2615.30-1.03%
15.3215.6915.3215.46+0.45%
15.5315.7515.3915.39-0.90%
15.5115.7515.5115.53-0.96%
15.6215.8215.5515.68-0.25%
15.6615.8215.6615.72-0.44%
15.6715.7915.6715.79+0.64%
15.5816.0815.5815.69-0.06%
15.8515.9815.7015.70-0.95%
15.7815.8515.7515.85+0.51%
15.7715.7715.7715.770.00%
15.6215.8715.6215.77+1.02%
15.6015.8415.6015.61-0.64%
15.6015.8115.6015.71+0.13%
15.6115.8015.5115.69+0.51%
15.7015.7015.4515.61-1.45%
15.8115.8415.6015.84+0.25%
15.5715.9015.5715.80+0.45%
15.8515.9515.7315.73-0.32%
15.8515.8515.7015.78+0.06%
15.8515.8515.7515.77—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PROV chart for longer ranges.