Provident Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.32	11.32	11.12	11.12	-	1.00%	19,189
May 9, 2025	11.25	11.27	11.01	11.01	11.01	-2.05%	28,815
May 8, 2025	11.19	11.33	11.10	11.24	11.24	0.18%	19,958
May 7, 2025	11.15	11.30	10.97	11.22	11.22	1.91%	55,288
May 6, 2025	11.01	11.21	11.01	11.01	11.01	-0.99%	15,514
May 5, 2025	11.04	11.28	11.04	11.12	11.12	0.82%	31,113
May 2, 2025	11.03	11.07	10.96	11.03	11.03	0.64%	25,475
May 1, 2025	11.02	11.17	10.95	10.96	10.96	-1.26%	19,706
Apr 30, 2025	10.95	11.20	10.95	11.10	11.10	0.82%	21,001
Apr 29, 2025	10.93	11.21	10.93	11.01	11.01	0.55%	15,954
Apr 28, 2025	11.21	11.21	10.90	10.95	10.95	-2.93%	18,437
Apr 25, 2025	11.46	11.52	11.19	11.28	11.28	-2.76%	17,355
Apr 24, 2025	11.52	11.60	11.37	11.60	11.60	1.58%	30,183
Apr 23, 2025	11.46	11.65	11.37	11.42	11.42	1.87%	39,187
Apr 22, 2025	11.05	11.26	11.05	11.21	11.21	2.84%	15,377
Apr 21, 2025	10.83	11.13	10.83	10.90	10.90	0.18%	15,130
Apr 17, 2025	10.77	10.92	10.76	10.88	10.88	0.65%	24,120
Apr 16, 2025	10.80	11.14	10.58	10.81	10.81	-0.28%	26,588
Apr 15, 2025	10.69	11.00	10.69	10.84	10.84	1.78%	18,703
Apr 14, 2025	10.60	10.76	10.38	10.65	10.65	-0.37%	22,662
Apr 11, 2025	10.69	10.80	10.60	10.69	10.69	-0.74%	10,258
Apr 10, 2025	11.00	11.36	10.66	10.77	10.77	-4.10%	30,836
Apr 9, 2025	10.94	12.00	10.68	11.23	11.23	2.28%	41,747
Apr 8, 2025	11.13	11.39	10.78	10.98	10.98	-0.72%	20,089
Apr 7, 2025	10.73	11.52	10.72	11.06	11.06	-	19,891
Apr 4, 2025	10.87	11.25	10.63	11.06	11.06	-3.15%	59,022
Apr 3, 2025	11.31	11.53	11.10	11.42	11.42	-0.95%	54,435
Apr 2, 2025	11.47	11.53	11.36	11.53	11.53	0.35%	14,112
Apr 1, 2025	11.74	11.74	11.43	11.49	11.49	0.09%	8,072
Mar 31, 2025	11.52	11.59	11.32	11.48	11.48	0.17%	16,618
Mar 28, 2025	12.00	12.00	11.35	11.46	11.46	-3.05%	22,343
Mar 27, 2025	11.82	11.91	11.70	11.82	11.82	0.77%	16,524
Mar 26, 2025	11.62	11.84	11.62	11.73	11.73	2.71%	17,895
Mar 25, 2025	11.79	11.79	11.32	11.42	11.42	-3.95%	29,692
Mar 24, 2025	11.64	12.28	11.45	11.89	11.89	3.66%	14,480
Mar 21, 2025	11.61	11.90	11.29	11.47	11.47	-1.46%	63,688
Mar 20, 2025	11.93	11.93	11.61	11.64	11.64	-1.61%	9,755
Mar 19, 2025	11.49	11.83	11.49	11.83	11.83	3.14%	11,610
Mar 18, 2025	11.42	11.47	11.40	11.47	11.47	0.61%	13,908
Mar 17, 2025	11.64	11.64	11.37	11.40	11.40	-1.04%	13,563
Mar 14, 2025	11.41	11.60	11.32	11.52	11.52	2.13%	21,875
Mar 13, 2025	11.68	11.85	11.27	11.28	11.28	-1.57%	22,636
Mar 12, 2025	11.54	11.58	11.36	11.46	11.46	-0.30%	29,048
Mar 11, 2025	11.29	11.78	11.29	11.50	11.50	1.46%	27,775
Mar 10, 2025	11.59	11.59	11.27	11.33	11.33	-1.73%	23,903
Mar 7, 2025	11.95	12.27	11.37	11.53	11.53	-1.62%	40,871
Mar 6, 2025	11.63	11.81	11.48	11.72	11.72	-0.51%	14,274
Mar 5, 2025	11.77	11.82	11.76	11.78	11.78	-0.42%	24,132
Mar 4, 2025	11.89	12.03	11.76	11.83	11.83	-0.50%	15,835
Mar 3, 2025	12.00	12.20	11.86	11.89	11.89	-1.16%	18,347