Provident Bancorp, Inc. - PVBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.67	12.5	12.5	12.67	12.49	28,000
August 14, 2025	12.71	12.63	12.63	12.81	12.63	30,300
August 13, 2025	12.62	12.73	12.73	12.76	12.57	83,100
August 12, 2025	12.45	12.61	12.61	12.62	12.28	38,422
August 11, 2025	12.32	12.36	12.36	12.36	12.19	35,932
August 08, 2025	12.24	12.19	12.19	12.25	12.15	26,600
August 07, 2025	12.23	12.15	12.15	12.23	12.1	55,932
August 06, 2025	12.26	12.16	12.16	12.27	12.1	23,600
August 05, 2025	12.18	12.24	12.24	12.24	12.11	63,600
August 04, 2025	12.15	12.19	12.19	12.23	12.15	61,412
August 01, 2025	12.15	12.14	12.14	12.21	12	217,722
July 31, 2025	12.23	12.21	12.21	12.37	12.2	98,624
July 30, 2025	12.52	12.3	12.3	12.52	12.3	65,147
July 29, 2025	12.66	12.48	12.48	12.66	12.48	66,300
July 28, 2025	12.66	12.6	12.6	12.67	12.5	73,400
July 25, 2025	12.8	12.69	12.69	12.8	12.63	58,639
July 24, 2025	12.57	12.76	12.76	13.02	12.57	146,000
July 23, 2025	12.73	12.56	12.56	12.73	12.51	36,300
July 22, 2025	12.66	12.66	12.66	12.75	12.62	95,830
July 21, 2025	12.63	12.68	12.68	12.74	12.63	73,431
July 18, 2025	12.74	12.61	12.61	12.74	12.55	59,700
July 17, 2025	12.61	12.67	12.67	12.7	12.59	55,500
July 16, 2025	12.52	12.59	12.59	12.83	12.52	79,400
July 15, 2025	13	12.8	12.8	13	12.79	152,703
July 14, 2025	12.86	12.95	12.95	12.96	12.86	63,000
July 11, 2025	12.85	12.83	12.83	12.93	12.74	141,900
July 10, 2025	12.79	12.87	12.87	12.88	12.75	94,000
July 09, 2025	12.79	12.77	12.77	12.83	12.71	76,007
July 08, 2025	12.71	12.78	12.78	12.8	12.65	138,306
July 07, 2025	12.73	12.67	12.67	12.78	12.6	218,820
July 03, 2025	12.73	12.74	12.74	12.83	12.72	111,900
July 02, 2025	12.55	12.66	12.66	12.7	12.46	183,300
July 01, 2025	12.49	12.53	12.53	12.61	12.42	153,931
June 30, 2025	12.58	12.49	12.49	12.58	12.3	343,040
June 27, 2025	12.28	12.35	12.35	12.37	12.23	395,712
June 26, 2025	12.11	12.26	12.26	12.27	12.08	500,723
June 25, 2025	12.11	12.07	12.07	12.12	12.04	200,038
June 24, 2025	12.06	12.08	12.08	12.17	12.06	310,900
June 23, 2025	11.8	12.03	12.03	12.07	11.8	372,343
June 20, 2025	11.87	11.84	11.84	11.91	11.81	245,400
June 18, 2025	11.75	11.81	11.81	11.85	11.66	465,544
June 17, 2025	11.77	11.74	11.74	11.88	11.74	372,100
June 16, 2025	11.89	11.79	11.79	11.91	11.77	310,546
June 13, 2025	11.76	11.8	11.8	11.9	11.76	193,100
June 12, 2025	11.87	11.88	11.88	11.93	11.85	263,300
June 11, 2025	11.9	11.89	11.89	12.1	11.87	552,646
June 10, 2025	11.86	11.85	11.85	11.97	11.82	868,430
June 09, 2025	11.8	11.79	11.79	11.88	11.76	390,500
June 06, 2025	11.53	11.74	11.74	11.79	11.45	2.1M
June 05, 2025	11.36	11.37	11.37	11.44	11.23	82,547
June 04, 2025	11.37	11.35	11.35	11.45	11.33	30,245
June 03, 2025	11.28	11.38	11.38	11.51	11.28	28,600
June 02, 2025	11.37	11.3	11.3	11.65	11.3	30,234
May 30, 2025	11.38	11.39	11.39	11.58	11.38	50,977
May 29, 2025	11.33	11.4	11.4	11.44	11.26	60,100
May 28, 2025	11.18	11.27	11.27	11.44	11.18	27,300
May 27, 2025	11.12	11.22	11.22	11.39	11.12	26,905
May 23, 2025	11.02	11.01	11.01	11.11	10.94	50,044
May 22, 2025	11.18	11.02	11.02	11.25	11.02	28,900
May 21, 2025	11.17	11.2	11.2	11.45	11.17	29,719

Provident Bancorp, Inc. (PVBC) NASDAQ