Provident Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	11.41	11.55	11.40	11.55	11.55	1.40%	13,906
Dec 23, 2024	11.88	11.88	11.36	11.39	11.39	-4.37%	23,529
Dec 20, 2024	11.31	12.00	11.31	11.91	11.91	4.84%	158,920
Dec 19, 2024	11.61	11.61	11.35	11.36	11.36	-0.79%	23,675
Dec 18, 2024	11.84	11.98	11.44	11.45	11.45	-2.39%	52,821
Dec 17, 2024	11.78	11.84	11.73	11.73	11.73	-1.26%	27,421
Dec 16, 2024	11.85	11.99	11.72	11.88	11.88	-0.08%	20,553
Dec 13, 2024	11.79	11.96	11.62	11.89	11.89	0.85%	26,310
Dec 12, 2024	11.78	11.91	11.61	11.79	11.79	-0.84%	17,908
Dec 11, 2024	11.74	11.98	11.57	11.89	11.89	1.19%	32,693
Dec 10, 2024	11.40	11.88	11.31	11.75	11.75	2.80%	40,728
Dec 9, 2024	11.57	11.57	11.39	11.43	11.43	-1.04%	20,099
Dec 6, 2024	11.62	11.68	11.42	11.55	11.55	-0.77%	19,687
Dec 5, 2024	11.44	11.69	11.44	11.64	11.64	1.31%	24,271
Dec 4, 2024	11.53	11.54	11.41	11.49	11.49	-0.09%	17,173
Dec 3, 2024	11.87	11.87	11.39	11.50	11.50	-1.71%	22,842
Dec 2, 2024	11.62	11.79	11.51	11.70	11.70	0.26%	22,158
Nov 29, 2024	11.52	11.74	11.44	11.67	11.67	1.66%	26,872
Nov 27, 2024	11.63	11.68	11.43	11.48	11.48	-0.86%	47,661
Nov 26, 2024	11.41	11.72	11.40	11.58	11.58	-	28,606
Nov 25, 2024	11.29	11.68	11.29	11.58	11.58	1.67%	35,794
Nov 22, 2024	11.18	11.44	11.08	11.39	11.39	2.06%	61,033
Nov 21, 2024	11.07	11.25	11.00	11.16	11.16	1.00%	55,511
Nov 20, 2024	10.99	11.07	10.92	11.05	11.05	0.68%	38,466
Nov 19, 2024	10.92	11.01	10.88	10.98	10.98	-0.41%	36,434
Nov 18, 2024	11.00	11.08	10.88	11.02	11.02	0.18%	43,507
Nov 15, 2024	11.02	11.02	10.86	11.00	11.00	0.82%	32,121
Nov 14, 2024	11.17	11.40	10.91	10.91	10.91	-1.53%	26,949
Nov 13, 2024	11.29	11.50	11.08	11.08	11.08	-0.54%	38,763
Nov 12, 2024	11.34	11.34	10.88	11.14	11.14	-2.37%	57,582
Nov 11, 2024	11.53	11.70	11.36	11.41	11.41	-0.44%	71,378
Nov 8, 2024	11.37	11.53	11.25	11.46	11.46	1.69%	54,406
Nov 7, 2024	11.12	11.34	11.12	11.27	11.27	1.17%	57,254
Nov 6, 2024	10.99	11.45	10.99	11.14	11.14	6.20%	93,651
Nov 5, 2024	10.44	10.49	10.31	10.49	10.49	1.06%	42,601
Nov 4, 2024	10.40	10.43	10.27	10.38	10.38	-0.48%	28,845
Nov 1, 2024	10.49	10.49	10.37	10.43	10.43	0.58%	36,753
Oct 31, 2024	10.53	10.53	10.37	10.37	10.37	-2.08%	19,030
Oct 30, 2024	10.52	10.73	10.49	10.59	10.59	0.76%	21,460
Oct 29, 2024	10.31	10.56	10.31	10.51	10.51	1.74%	36,366
Oct 28, 2024	10.50	10.53	10.31	10.33	10.33	-0.29%	16,549
Oct 25, 2024	10.75	10.75	10.34	10.36	10.36	-3.81%	16,279
Oct 24, 2024	10.75	10.78	10.58	10.77	10.77	0.84%	17,135
Oct 23, 2024	10.54	10.68	10.52	10.68	10.68	0.56%	25,213
Oct 22, 2024	10.79	10.79	10.58	10.62	10.62	-1.21%	21,362
Oct 21, 2024	10.83	10.90	10.64	10.75	10.75	-	24,154
Oct 18, 2024	10.94	10.94	10.70	10.75	10.75	-1.56%	39,059
Oct 17, 2024	10.76	10.92	10.72	10.92	10.92	0.92%	21,296
Oct 16, 2024	10.63	10.87	10.63	10.82	10.82	2.46%	33,226
Oct 15, 2024	10.50	10.70	10.42	10.56	10.56	0.33%	33,179
Oct 14, 2024	10.88	10.88	10.48	10.53	10.53	-1.91%	18,064
Oct 11, 2024	10.41	10.83	10.41	10.73	10.73	4.48%	44,549
Oct 10, 2024	10.21	10.29	10.13	10.27	10.27	0.79%	20,566
Oct 9, 2024	10.16	10.23	10.13	10.19	10.19	0.39%	18,124
Oct 8, 2024	10.31	10.31	10.11	10.15	10.15	-0.98%	20,370
Oct 7, 2024	10.26	10.30	10.20	10.25	10.25	-0.29%	24,514
Oct 4, 2024	10.45	10.64	10.09	10.28	10.28	0.10%	59,802
Oct 3, 2024	10.51	10.57	10.26	10.27	10.27	-2.19%	37,053
Oct 2, 2024	10.71	10.71	10.50	10.50	10.50	-1.59%	175,602
Oct 1, 2024	10.80	10.93	10.64	10.67	10.67	-1.11%	31,738
Sep 30, 2024	10.67	10.93	10.67	10.79	10.79	0.94%	14,608
Sep 27, 2024	10.84	10.95	10.61	10.69	10.69	-0.28%	17,162
Sep 26, 2024	10.85	10.87	10.68	10.72	10.72	0.19%	34,882
Sep 25, 2024	10.77	10.77	10.57	10.70	10.70	-0.19%	18,933
Sep 24, 2024	10.81	10.96	10.60	10.72	10.72	-0.74%	19,414
Sep 23, 2024	11.24	11.24	10.77	10.80	10.80	-3.57%	20,519
Sep 20, 2024	10.96	11.34	10.78	11.20	11.20	0.90%	142,265
Sep 19, 2024	10.91	11.11	10.91	11.10	11.10	3.45%	19,722
Sep 18, 2024	10.53	11.04	10.37	10.73	10.73	1.42%	45,776
Sep 17, 2024	10.66	10.81	10.53	10.58	10.58	0.57%	30,389
Sep 16, 2024	10.69	10.78	10.48	10.52	10.52	-0.57%	33,841
Sep 13, 2024	10.52	10.75	10.34	10.58	10.58	1.73%	60,565
Sep 12, 2024	10.21	10.44	10.11	10.40	10.40	2.77%	39,656
Sep 11, 2024	10.30	10.30	10.11	10.12	10.12	-2.03%	35,185
Sep 10, 2024	10.38	10.47	10.26	10.33	10.33	0.19%	34,606
Sep 9, 2024	10.20	10.49	10.19	10.31	10.31	-	25,193
Sep 6, 2024	10.45	10.62	10.31	10.31	10.31	-1.15%	20,531
Sep 5, 2024	10.48	10.49	10.35	10.43	10.43	0.58%	18,109
Sep 4, 2024	10.73	11.11	10.37	10.37	10.37	-3.71%	88,667
Sep 3, 2024	10.98	11.15	10.58	10.77	10.77	-2.36%	19,280
Aug 30, 2024	11.13	11.13	10.85	11.03	11.03	1.10%	11,943
Aug 29, 2024	10.78	11.05	10.73	10.91	10.91	1.68%	20,465
Aug 28, 2024	10.16	10.73	10.16	10.73	10.73	5.71%	135,659
Aug 27, 2024	10.32	10.42	10.15	10.15	10.15	-2.03%	36,667
Aug 26, 2024	10.80	10.80	10.32	10.36	10.36	-2.91%	68,309
Aug 23, 2024	10.61	10.86	10.61	10.67	10.67	3.29%	35,538
Aug 22, 2024	10.22	10.42	10.22	10.33	10.33	1.18%	11,215
Aug 21, 2024	10.12	10.31	10.12	10.21	10.21	1.79%	10,556
Aug 20, 2024	10.30	10.30	10.03	10.03	10.03	-2.62%	16,616
Aug 19, 2024	10.21	10.39	10.12	10.30	10.30	1.28%	13,293
Aug 16, 2024	10.14	10.43	10.13	10.17	10.17	0.20%	24,414
Aug 15, 2024	10.24	10.45	10.15	10.15	10.15	1.20%	25,840
Aug 14, 2024	10.15	10.15	9.91	10.03	10.03	0.50%	17,613
Aug 13, 2024	9.79	10.06	9.67	9.98	9.98	2.36%	14,021
Aug 12, 2024	9.95	10.00	9.75	9.75	9.75	-1.81%	26,024
Aug 9, 2024	10.08	10.08	9.92	9.93	9.93	-1.88%	15,334
Aug 8, 2024	10.04	10.18	9.96	10.12	10.12	2.02%	25,230
Aug 7, 2024	10.14	10.21	9.87	9.92	9.92	-1.49%	27,302
Aug 6, 2024	10.06	10.28	10.00	10.07	10.07	-0.69%	35,764
Aug 5, 2024	10.06	10.20	9.87	10.14	10.14	-1.84%	52,588