Provident Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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