Provident Bancorp, Inc. (PVBC)
NASDAQ: PVBC · Real-Time Price · USD
12.74
-0.06 (-0.47%)
At close: Sep 12, 2025, 4:00 PM EDT
12.71
-0.03 (-0.24%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Provident Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.81 | 12.81 | 12.68 | 12.71 | 12.71 | -0.70% | 16,438 |
| Sep 11, 2025 | 12.68 | 12.80 | 12.68 | 12.80 | 12.80 | 0.55% | 23,635 |
| Sep 10, 2025 | 12.75 | 12.75 | 12.69 | 12.73 | 12.73 | -0.31% | 24,974 |
| Sep 9, 2025 | 12.83 | 12.83 | 12.73 | 12.77 | 12.77 | -0.70% | 23,001 |
| Sep 8, 2025 | 12.90 | 12.90 | 12.74 | 12.86 | 12.86 | 0.08% | 26,850 |
| Sep 5, 2025 | 13.00 | 13.01 | 12.83 | 12.85 | 12.85 | -0.93% | 30,398 |
| Sep 4, 2025 | 12.91 | 12.97 | 12.87 | 12.97 | 12.97 | 0.86% | 21,100 |
| Sep 3, 2025 | 12.81 | 12.88 | 12.79 | 12.86 | 12.86 | -0.08% | 22,091 |
| Sep 2, 2025 | 12.97 | 12.97 | 12.77 | 12.87 | 12.87 | - | 27,921 |
| Aug 29, 2025 | 12.94 | 12.99 | 12.85 | 12.87 | 12.87 | -0.31% | 38,878 |
| Aug 28, 2025 | 12.79 | 12.95 | 12.79 | 12.91 | 12.91 | - | 21,719 |
| Aug 27, 2025 | 12.89 | 12.99 | 12.89 | 12.91 | 12.91 | -0.15% | 36,455 |
| Aug 26, 2025 | 12.85 | 12.97 | 12.85 | 12.93 | 12.93 | 0.94% | 41,021 |
| Aug 25, 2025 | 12.82 | 12.89 | 12.77 | 12.81 | 12.81 | -0.47% | 17,455 |
| Aug 22, 2025 | 12.60 | 12.90 | 12.48 | 12.87 | 12.87 | 2.22% | 83,736 |
| Aug 21, 2025 | 12.60 | 12.61 | 12.57 | 12.59 | 12.59 | -0.16% | 16,687 |
| Aug 20, 2025 | 12.58 | 12.64 | 12.56 | 12.61 | 12.61 | 0.32% | 17,859 |
| Aug 19, 2025 | 12.56 | 12.65 | 12.52 | 12.57 | 12.57 | 0.24% | 25,017 |
| Aug 18, 2025 | 12.46 | 12.56 | 12.39 | 12.54 | 12.54 | 0.32% | 14,242 |
| Aug 15, 2025 | 12.67 | 12.67 | 12.49 | 12.50 | 12.50 | -1.03% | 27,975 |
| Aug 14, 2025 | 12.71 | 12.81 | 12.63 | 12.63 | 12.63 | -0.79% | 30,297 |
| Aug 13, 2025 | 12.62 | 12.76 | 12.57 | 12.73 | 12.73 | 0.95% | 83,071 |
| Aug 12, 2025 | 12.45 | 12.62 | 12.28 | 12.61 | 12.61 | 2.02% | 38,422 |
| Aug 11, 2025 | 12.32 | 12.36 | 12.19 | 12.36 | 12.36 | 1.39% | 35,932 |
| Aug 8, 2025 | 12.24 | 12.25 | 12.15 | 12.19 | 12.19 | 0.33% | 26,562 |
| Aug 7, 2025 | 12.23 | 12.23 | 12.10 | 12.15 | 12.15 | -0.08% | 55,932 |
| Aug 6, 2025 | 12.26 | 12.27 | 12.10 | 12.16 | 12.16 | -0.65% | 23,591 |
| Aug 5, 2025 | 12.18 | 12.24 | 12.11 | 12.24 | 12.24 | 0.41% | 63,568 |
| Aug 4, 2025 | 12.15 | 12.23 | 12.15 | 12.19 | 12.19 | 0.41% | 61,412 |
| Aug 1, 2025 | 12.15 | 12.21 | 12.00 | 12.14 | 12.14 | -0.57% | 217,722 |
| Jul 31, 2025 | 12.23 | 12.37 | 12.20 | 12.21 | 12.21 | -0.73% | 98,624 |
| Jul 30, 2025 | 12.52 | 12.52 | 12.30 | 12.30 | 12.30 | -1.44% | 65,147 |
| Jul 29, 2025 | 12.66 | 12.66 | 12.48 | 12.48 | 12.48 | -0.95% | 66,266 |
| Jul 28, 2025 | 12.66 | 12.67 | 12.50 | 12.60 | 12.60 | -0.71% | 73,394 |
| Jul 25, 2025 | 12.80 | 12.80 | 12.63 | 12.69 | 12.69 | -0.55% | 58,639 |
| Jul 24, 2025 | 12.57 | 13.02 | 12.57 | 12.76 | 12.76 | 1.59% | 145,978 |
| Jul 23, 2025 | 12.73 | 12.73 | 12.51 | 12.56 | 12.56 | -0.79% | 36,275 |
| Jul 22, 2025 | 12.66 | 12.75 | 12.62 | 12.66 | 12.66 | -0.16% | 95,830 |
| Jul 21, 2025 | 12.63 | 12.74 | 12.63 | 12.68 | 12.68 | 0.56% | 73,431 |
| Jul 18, 2025 | 12.74 | 12.74 | 12.55 | 12.61 | 12.61 | -0.47% | 59,667 |
| Jul 17, 2025 | 12.61 | 12.70 | 12.59 | 12.67 | 12.67 | 0.64% | 55,475 |
| Jul 16, 2025 | 12.52 | 12.83 | 12.52 | 12.59 | 12.59 | -1.64% | 79,381 |
| Jul 15, 2025 | 13.00 | 13.00 | 12.79 | 12.80 | 12.80 | -1.16% | 152,703 |
| Jul 14, 2025 | 12.86 | 12.96 | 12.86 | 12.95 | 12.95 | 0.94% | 62,980 |
| Jul 11, 2025 | 12.85 | 12.93 | 12.74 | 12.83 | 12.83 | -0.31% | 141,871 |
| Jul 10, 2025 | 12.79 | 12.88 | 12.75 | 12.87 | 12.87 | 0.78% | 93,959 |
| Jul 9, 2025 | 12.79 | 12.83 | 12.71 | 12.77 | 12.77 | -0.08% | 76,007 |
| Jul 8, 2025 | 12.71 | 12.80 | 12.65 | 12.78 | 12.78 | 0.87% | 138,306 |
| Jul 7, 2025 | 12.73 | 12.78 | 12.60 | 12.67 | 12.67 | -0.55% | 218,820 |
| Jul 3, 2025 | 12.73 | 12.83 | 12.72 | 12.74 | 12.74 | 0.63% | 111,900 |