Provident Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.28	12.37	12.23	12.35	12.35	0.73%	395,712
Jun 26, 2025	12.11	12.27	12.08	12.26	12.26	1.57%	500,723
Jun 25, 2025	12.11	12.12	12.04	12.07	12.07	-0.08%	200,038
Jun 24, 2025	12.06	12.17	12.06	12.08	12.08	0.42%	310,874
Jun 23, 2025	11.80	12.07	11.80	12.03	12.03	1.60%	372,343
Jun 20, 2025	11.87	11.91	11.81	11.84	11.84	0.25%	245,354
Jun 18, 2025	11.75	11.85	11.66	11.81	11.81	0.60%	465,544
Jun 17, 2025	11.77	11.88	11.74	11.74	11.74	-0.42%	372,063
Jun 16, 2025	11.89	11.91	11.77	11.79	11.79	-0.08%	310,546
Jun 13, 2025	11.76	11.90	11.76	11.80	11.80	-0.67%	193,084
Jun 12, 2025	11.87	11.93	11.85	11.88	11.88	-0.08%	263,270
Jun 11, 2025	11.90	12.10	11.87	11.89	11.89	0.34%	552,646
Jun 10, 2025	11.86	11.97	11.82	11.85	11.85	0.51%	868,430
Jun 9, 2025	11.80	11.88	11.76	11.79	11.79	0.43%	390,460
Jun 6, 2025	11.53	11.79	11.45	11.74	11.74	3.25%	2,101,113
Jun 5, 2025	11.36	11.44	11.23	11.37	11.37	0.18%	82,547
Jun 4, 2025	11.37	11.45	11.33	11.35	11.35	-0.26%	30,245
Jun 3, 2025	11.28	11.51	11.28	11.38	11.38	0.71%	28,575
Jun 2, 2025	11.37	11.65	11.30	11.30	11.30	-0.79%	30,234
May 30, 2025	11.38	11.58	11.38	11.39	11.39	-0.09%	50,977
May 29, 2025	11.33	11.44	11.26	11.40	11.40	1.15%	60,093
May 28, 2025	11.18	11.44	11.18	11.27	11.27	0.45%	27,271
May 27, 2025	11.12	11.39	11.12	11.22	11.22	1.91%	26,905
May 23, 2025	11.02	11.11	10.94	11.01	11.01	-0.09%	50,044
May 22, 2025	11.18	11.25	11.02	11.02	11.02	-1.61%	28,866
May 21, 2025	11.17	11.45	11.17	11.20	11.20	-0.53%	29,719
May 20, 2025	11.24	11.46	11.20	11.26	11.26	-0.35%	14,484
May 19, 2025	11.18	11.43	11.18	11.30	11.30	0.36%	22,356
May 16, 2025	11.22	11.39	11.14	11.26	11.26	0.18%	42,200
May 15, 2025	11.18	11.32	11.13	11.24	11.24	0.45%	17,088
May 14, 2025	11.12	11.24	11.12	11.19	11.19	-0.18%	24,792
May 13, 2025	11.23	11.29	11.15	11.21	11.21	0.63%	16,761
May 12, 2025	11.32	11.32	11.12	11.14	11.14	1.18%	33,770
May 9, 2025	11.25	11.27	11.01	11.01	11.01	-2.05%	28,815
May 8, 2025	11.19	11.33	11.10	11.24	11.24	0.18%	19,958
May 7, 2025	11.15	11.30	10.97	11.22	11.22	1.91%	55,288
May 6, 2025	11.01	11.21	11.01	11.01	11.01	-0.99%	15,514
May 5, 2025	11.04	11.28	11.04	11.12	11.12	0.82%	31,113
May 2, 2025	11.03	11.07	10.96	11.03	11.03	0.64%	25,475
May 1, 2025	11.02	11.17	10.95	10.96	10.96	-1.26%	19,706
Apr 30, 2025	10.95	11.20	10.95	11.10	11.10	0.82%	21,001
Apr 29, 2025	10.93	11.21	10.93	11.01	11.01	0.55%	15,954
Apr 28, 2025	11.21	11.21	10.90	10.95	10.95	-2.93%	18,437
Apr 25, 2025	11.46	11.52	11.19	11.28	11.28	-2.76%	17,355
Apr 24, 2025	11.52	11.60	11.37	11.60	11.60	1.58%	30,183
Apr 23, 2025	11.46	11.65	11.37	11.42	11.42	1.87%	39,187
Apr 22, 2025	11.05	11.26	11.05	11.21	11.21	2.84%	15,377
Apr 21, 2025	10.83	11.13	10.83	10.90	10.90	0.18%	15,130
Apr 17, 2025	10.77	10.92	10.76	10.88	10.88	0.65%	24,120
Apr 16, 2025	10.80	11.14	10.58	10.81	10.81	-0.28%	26,588