Provident Bancorp, Inc. (PVBC)
NASDAQ: PVBC · Real-Time Price · USD
12.16
-0.06 (-0.45%)
At close: Aug 1, 2025, 4:00 PM
12.14
-0.01 (-0.12%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Provident Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.15 | 12.17 | 12.00 | 12.15 | - | -0.49% | 120,473 |
| 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 |
| Jul 2, 2025 | 12.55 | 12.70 | 12.46 | 12.66 | 12.66 | 1.04% | 183,287 |
| Jul 1, 2025 | 12.49 | 12.61 | 12.42 | 12.53 | 12.53 | 0.32% | 153,931 |
| Jun 30, 2025 | 12.58 | 12.58 | 12.30 | 12.49 | 12.49 | 1.13% | 343,040 |
| 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 |