Provident Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	13.15	13.75	13.05	13.50	13.50	3.05%	395,545
Nov 13, 2025	12.97	13.40	12.97	13.10	13.10	2.18%	120,452
Nov 12, 2025	13.00	13.00	12.82	12.82	12.82	0.16%	14,351
Nov 11, 2025	12.90	12.92	12.80	12.80	12.80	-0.08%	6,095
Nov 10, 2025	12.86	12.97	12.70	12.81	12.81	-0.47%	25,090
Nov 7, 2025	12.60	12.87	12.59	12.87	12.87	0.78%	36,735
Nov 6, 2025	12.79	12.86	12.76	12.77	12.77	-0.27%	30,326
Nov 5, 2025	12.71	12.82	12.70	12.81	12.81	1.15%	206,465
Nov 4, 2025	12.64	12.70	12.60	12.66	12.66	0.16%	457,192
Nov 3, 2025	12.60	12.65	12.48	12.64	12.64	-0.86%	73,826
Oct 31, 2025	12.63	12.77	12.53	12.75	12.75	0.39%	63,860
Oct 30, 2025	12.58	12.77	12.58	12.70	12.70	0.47%	32,728
Oct 29, 2025	12.65	12.82	12.61	12.64	12.64	-0.39%	76,575
Oct 28, 2025	12.62	12.71	12.62	12.69	12.69	0.16%	21,076
Oct 27, 2025	12.65	12.88	12.62	12.67	12.67	0.16%	21,606
Oct 24, 2025	12.79	12.82	12.62	12.65	12.65	-0.55%	29,197
Oct 23, 2025	12.72	12.95	12.72	12.72	12.72	0.16%	86,914
Oct 22, 2025	12.61	12.80	12.61	12.70	12.70	0.87%	19,020
Oct 21, 2025	12.75	12.75	12.58	12.59	12.59	-0.40%	22,975
Oct 20, 2025	12.41	12.65	12.37	12.64	12.64	1.53%	31,460
Oct 17, 2025	12.37	12.46	12.31	12.45	12.45	0.57%	35,002
Oct 16, 2025	12.51	12.62	12.30	12.38	12.38	-1.12%	48,933
Oct 15, 2025	12.63	12.63	12.44	12.52	12.52	-0.71%	17,165
Oct 14, 2025	12.32	12.63	12.32	12.61	12.61	1.57%	25,107
Oct 13, 2025	12.34	12.43	12.30	12.42	12.42	0.93%	23,748
Oct 10, 2025	12.44	12.50	12.30	12.30	12.30	-1.28%	35,959
Oct 9, 2025	12.47	12.50	12.42	12.46	12.46	-0.40%	17,782
Oct 8, 2025	12.59	12.63	12.50	12.51	12.51	-0.24%	165,265
Oct 7, 2025	12.55	12.66	12.53	12.54	12.54	-0.63%	29,492
Oct 6, 2025	12.54	12.64	12.53	12.62	12.62	1.04%	27,722
Oct 3, 2025	12.43	12.57	12.43	12.49	12.49	0.48%	24,105
Oct 2, 2025	12.47	12.47	12.36	12.43	12.43	-0.56%	36,967
Oct 1, 2025	12.45	12.50	12.42	12.50	12.50	-0.24%	26,595
Sep 30, 2025	12.47	12.53	12.39	12.53	12.53	0.24%	30,498
Sep 29, 2025	12.68	12.68	12.50	12.50	12.50	-1.50%	38,522
Sep 26, 2025	12.61	12.71	12.61	12.69	12.69	0.24%	16,035
Sep 25, 2025	12.68	12.69	12.63	12.66	12.66	0.08%	11,448
Sep 24, 2025	12.71	12.78	12.59	12.65	12.65	-0.39%	19,330
Sep 23, 2025	12.77	12.82	12.68	12.70	12.70	-0.63%	14,162
Sep 22, 2025	12.75	12.78	12.68	12.78	12.78	-	16,443
Sep 19, 2025	12.93	13.02	12.73	12.78	12.78	-1.08%	182,663
Sep 18, 2025	12.75	12.92	12.71	12.92	12.92	1.73%	30,048
Sep 17, 2025	12.68	12.92	12.67	12.70	12.70	0.08%	34,913
Sep 16, 2025	12.72	12.76	12.66	12.69	12.69	-0.47%	27,571
Sep 15, 2025	12.70	12.75	12.65	12.75	12.75	0.31%	22,636
Sep 12, 2025	12.81	12.81	12.68	12.71	12.71	-0.70%	16,444
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