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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.61	12.69	12.69	12.71	12.61	16,035
September 25, 2025	12.68	12.66	12.66	12.69	12.63	11,448
September 24, 2025	12.71	12.65	12.65	12.78	12.59	19,330
September 23, 2025	12.77	12.7	12.7	12.82	12.68	14,200
September 22, 2025	12.75	12.78	12.78	12.78	12.68	16,443
September 19, 2025	12.93	12.78	12.78	13.02	12.73	182,700
September 18, 2025	12.75	12.92	12.92	12.92	12.71	30,000
September 17, 2025	12.68	12.7	12.7	12.92	12.66	34,900
September 16, 2025	12.72	12.69	12.69	12.76	12.66	27,600
September 15, 2025	12.7	12.75	12.75	12.75	12.65	22,636
September 12, 2025	12.81	12.71	12.71	12.81	12.68	16,444
September 11, 2025	12.68	12.8	12.8	12.8	12.68	23,635
September 10, 2025	12.75	12.73	12.73	12.75	12.69	25,000
September 09, 2025	12.83	12.77	12.77	12.83	12.73	23,001
September 08, 2025	12.9	12.86	12.86	12.9	12.74	26,900
September 05, 2025	13	12.85	12.85	13.01	12.83	30,400
September 04, 2025	12.91	12.97	12.97	12.97	12.87	21,100
September 03, 2025	12.81	12.86	12.86	12.88	12.79	22,100
September 02, 2025	12.97	12.87	12.87	12.97	12.77	27,921
August 29, 2025	12.94	12.87	12.87	12.99	12.85	38,878
August 28, 2025	12.79	12.91	12.91	12.95	12.79	21,719
August 27, 2025	12.89	12.91	12.91	12.99	12.89	36,500
August 26, 2025	12.85	12.93	12.93	12.97	12.85	41,021
August 25, 2025	12.82	12.81	12.81	12.89	12.77	17,500
August 22, 2025	12.6	12.87	12.87	12.9	12.48	83,736
August 21, 2025	12.6	12.59	12.59	12.61	12.57	16,700
August 20, 2025	12.58	12.61	12.61	12.64	12.56	17,900
August 19, 2025	12.56	12.57	12.57	12.65	12.52	25,017
August 18, 2025	12.46	12.54	12.54	12.56	12.39	14,242
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

Provident Bancorp, Inc. (PVBC) NASDAQ