Provident Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	11.74	11.74	11.48	11.59	-	0.91%	1,281
Mar 31, 2025	11.52	11.59	11.32	11.48	11.48	0.17%	16,618
Mar 28, 2025	12.00	12.00	11.35	11.46	11.46	-3.05%	22,343
Mar 27, 2025	11.82	11.91	11.70	11.82	11.82	0.77%	16,524
Mar 26, 2025	11.62	11.84	11.62	11.73	11.73	2.71%	17,895
Mar 25, 2025	11.79	11.79	11.32	11.42	11.42	-3.95%	29,692
Mar 24, 2025	11.64	12.28	11.45	11.89	11.89	3.66%	14,480
Mar 21, 2025	11.61	11.90	11.29	11.47	11.47	-1.46%	63,688
Mar 20, 2025	11.93	11.93	11.61	11.64	11.64	-1.61%	9,755
Mar 19, 2025	11.49	11.83	11.49	11.83	11.83	3.14%	11,610
Mar 18, 2025	11.42	11.47	11.40	11.47	11.47	0.61%	13,908
Mar 17, 2025	11.64	11.64	11.37	11.40	11.40	-1.04%	13,563
Mar 14, 2025	11.41	11.60	11.32	11.52	11.52	2.13%	21,875
Mar 13, 2025	11.68	11.85	11.27	11.28	11.28	-1.57%	22,636
Mar 12, 2025	11.54	11.58	11.36	11.46	11.46	-0.30%	29,048
Mar 11, 2025	11.29	11.78	11.29	11.50	11.50	1.46%	27,775
Mar 10, 2025	11.59	11.59	11.27	11.33	11.33	-1.73%	23,903
Mar 7, 2025	11.95	12.27	11.37	11.53	11.53	-1.62%	40,871
Mar 6, 2025	11.63	11.81	11.48	11.72	11.72	-0.51%	14,274
Mar 5, 2025	11.77	11.82	11.76	11.78	11.78	-0.42%	24,132
Mar 4, 2025	11.89	12.03	11.76	11.83	11.83	-0.50%	15,835
Mar 3, 2025	12.00	12.20	11.86	11.89	11.89	-1.16%	18,347
Feb 28, 2025	11.83	12.03	11.80	12.03	12.03	2.30%	15,959
Feb 27, 2025	11.96	11.96	11.76	11.76	11.76	-2.16%	10,064
Feb 26, 2025	11.86	12.05	11.81	12.02	12.02	1.26%	19,287
Feb 25, 2025	11.98	12.13	11.72	11.87	11.87	-0.50%	46,002
Feb 24, 2025	12.00	12.37	11.89	11.93	11.93	-2.61%	74,188
Feb 21, 2025	12.52	12.52	12.25	12.25	12.25	-1.37%	27,757
Feb 20, 2025	12.48	12.57	12.42	12.42	12.42	-1.27%	23,819
Feb 19, 2025	12.70	12.75	12.54	12.58	12.58	-1.26%	17,261
Feb 18, 2025	12.96	12.96	12.34	12.74	12.74	1.11%	28,523
Feb 14, 2025	12.71	12.75	12.53	12.60	12.60	-0.32%	15,222
Feb 13, 2025	12.57	12.67	12.50	12.64	12.64	0.48%	12,657
Feb 12, 2025	12.61	12.77	12.58	12.58	12.58	-1.26%	18,975
Feb 11, 2025	12.69	12.77	12.68	12.74	12.74	0.04%	14,919
Feb 10, 2025	12.51	12.82	12.40	12.74	12.74	2.45%	49,582
Feb 7, 2025	12.44	12.48	12.25	12.43	12.43	-0.48%	16,110
Feb 6, 2025	12.60	12.60	12.49	12.49	12.49	-0.16%	24,137
Feb 5, 2025	12.49	12.54	12.31	12.51	12.51	1.13%	82,950
Feb 4, 2025	11.86	12.38	11.86	12.37	12.37	4.48%	19,487
Feb 3, 2025	11.66	12.09	11.66	11.84	11.84	1.11%	18,222
Jan 31, 2025	11.80	11.80	11.65	11.71	11.71	-1.43%	22,260
Jan 30, 2025	12.05	12.09	11.87	11.88	11.88	-0.83%	10,737
Jan 29, 2025	12.21	12.21	11.86	11.98	11.98	-1.56%	15,655
Jan 28, 2025	12.00	12.40	11.99	12.17	12.17	1.93%	28,633
Jan 27, 2025	11.49	12.00	11.48	11.94	11.94	4.74%	56,426
Jan 24, 2025	11.18	11.82	11.17	11.40	11.40	4.40%	35,187
Jan 23, 2025	10.82	11.00	10.82	10.92	10.92	0.09%	18,578
Jan 22, 2025	10.93	11.16	10.87	10.91	10.91	-0.27%	23,902
Jan 21, 2025	10.90	11.04	10.90	10.94	10.94	0.64%	14,552