12.14
price down icon0.57%   -0.07
after-market After Hours: 12.14
loading

Provident Bancorp Inc Stock (PVBC) Price History

The historical daily chart and data for Provident Bancorp Inc stock (PVBC), show that the latest closing stock price as of August 01, 2025, is $12.14.
  • Provident Bancorp Inc all-time high stock price is $30.80, occurred on September 24, 2018.
  • The lowest Provident Bancorp Inc stock price recorded was $5.76 on May 04, 2023. Since then, Provident Bancorp Inc's stock price has risen over 110.76% to $12.14 now.
  • The 52-week high stock price for PVBC is $13.02, representing a 7.25% increase from the current share price, occurred on July 24, 2025.
  • The 52-week low stock price for PVBC is $9.67, indicating a -20.35% decrease from the current share price, occurred on August 13, 2024.
  • The closing price of Provident Bancorp Inc (PVBC) stock in the beginning of 2024 was $17.99. The stock closed the year at $7.28, a loss of over -59.53% for the year.
The table below shows more information about PVBC historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $12.21 $12.00 $0.21 217,722.0 -0.57%
Jul 31, 2025 $12.37 $12.20 $0.17 98,624.0 -0.73%
Jul 30, 2025 $12.52 $12.30 $0.22 65,147.0 -1.44%
Jul 29, 2025 $12.66 $12.48 $0.18 66,266.0 -0.95%
Jul 28, 2025 $12.66 $12.49 $0.17 73,394.0 -0.71%
Jul 25, 2025 $12.80 $12.62 $0.175 58,639.0 -0.55%
Jul 24, 2025 $13.02 $12.57 $0.45 145,978.0 +1.59%
Jul 23, 2025 $12.59 $12.51 $0.085 16,195.0 -0.79%
Jul 22, 2025 $12.75 $12.62 $0.13 95,830.0 -0.16%
Jul 21, 2025 $12.73 $12.63 $0.105 73,431.0 +0.56%
Jul 18, 2025 $12.74 $12.55 $0.19 59,667.0 -0.47%
Jul 17, 2025 $12.70 $12.59 $0.11 55,475.0 +0.64%
Jul 16, 2025 $12.83 $12.52 $0.31 79,381.0 -1.64%
Jul 15, 2025 $13.00 $12.79 $0.21 152,703.0 -1.16%
Jul 14, 2025 $12.96 $12.09 $0.8658 64,230.0 +0.94%
Jul 11, 2025 $12.93 $12.74 $0.19 141,871.0 -0.31%
Jul 10, 2025 $12.88 $12.75 $0.13 93,959.0 +0.78%
Jul 09, 2025 $12.83 $12.71 $0.125 76,007.0 -0.08%
Jul 08, 2025 $12.80 $12.64 $0.155 138,306.0 +0.87%
Jul 07, 2025 $12.78 $12.60 $0.18 218,820.0 -0.55%
Jul 03, 2025 $12.83 $12.72 $0.11 111,900.0 +0.63%

Provident Bancorp Inc Stock (PVBC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Provident Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PVBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Provident Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Provident Bancorp Inc Stock (PVBC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.21 $12.00 $0.21 217,722.0 +0.00%
Jul, 2025 $13.02 $12.00 $1.02 2,440,763.0 -2.80%
Jun, 2025 $12.58 $11.23 $1.35 8,084,188.0 +9.66%
May, 2025 $11.58 $10.94 $0.645 641,134.0 +2.61%
Apr, 2025 $12.00 $10.38 $1.62 523,077.0 -3.31%
Mar, 2025 $12.28 $11.27 $1.01 447,024.0 -4.57%
Feb, 2025 $12.96 $11.66 $1.30 523,944.0 +2.73%
Jan, 2025 $12.40 $10.51 $1.89 468,454.0 +2.72%

Provident Bancorp Inc Stock (PVBC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.00 $11.31 $0.69 591,274.0 -2.74%
Nov, 2024 $11.74 $10.27 $1.47 887,412.0 +12.54%
Oct, 2024 $10.94 $10.09 $0.85 760,150.0 -3.89%
Sep, 2024 $11.34 $10.11 $1.23 699,506.0 -2.18%
Aug, 2024 $11.13 $9.67 $1.46 683,547.0 +1.29%
Jul, 2024 $12.32 $10.00 $2.32 1,220,172.0 +6.87%
Jun, 2024 $10.72 $9.48 $1.24 3,124,039.0 +6.93%
May, 2024 $9.91 $8.82 $1.09 779,127.0 +7.14%
Apr, 2024 $9.45 $7.36 $2.09 1,159,196.0 -2.25%
Mar, 2024 $10.08 $8.61 $1.47 679,556.0 -8.63%
Feb, 2024 $10.86 $9.30 $1.56 578,334.0 -8.37%
Jan, 2024 $11.52 $10.07 $1.45 581,584.0 +7.94%

Provident Bancorp Inc Stock (PVBC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.13 $9.56 $0.57 792,651.0 +3.18%
Nov, 2023 $9.95 $9.18 $0.77 628,511.0 +0.62%
Oct, 2023 $9.96 $8.88 $1.08 542,142.0 +0.10%
Sep, 2023 $10.19 $9.21 $0.98 700,548.0 -1.32%
Aug, 2023 $10.07 $9.12 $0.95 567,036.0 +1.66%
Jul, 2023 $10.43 $8.26 $2.17 987,257.0 +16.67%
Jun, 2023 $8.51 $7.14 $1.37 4,214,520.0 +8.80%
May, 2023 $8.33 $5.76 $2.57 2,582,376.0 +11.42%
Apr, 2023 $7.73 $6.31 $1.42 2,198,784.0 -0.15%
Mar, 2023 $9.33 $6.53 $2.80 4,079,863.0 -25.41%
Feb, 2023 $9.82 $8.66 $1.16 1,829,379.0 +1.66%
Jan, 2023 $9.31 $7.01 $2.30 3,017,358.0 +23.90%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):