Free Trial

Provident Bancorp (PVBC) Stock Chart & Stock Price History

Provident Bancorp logo
$11.02 -0.18 (-1.61%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$11.04 +0.02 (+0.14%)
As of 05/22/2025 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Provident Bancorp Stock Price Performance

The Provident Bancorp (PVBC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 18.11%, with a year-to-date return of -3.33%. In the past month, the stock has decreased 3.50%, reflecting recent market activity.

As of the latest close, Provident Bancorp traded at $11.02 with a market cap of $199.24 million and volume of 28,866 shares. Five years ago, the stock traded at $8.61, representing a 27.99% increase over that period. At the time, it had a market cap of $167.72 million and a volume of 19,700 shares.

Receive PVBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Provident Bancorp and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.13%
1 Month
Performance
-3.50%
3 Month
Performance
-10.04%
Year-To-Date
Performance
-3.33%
1 Year
Performance
+18.11%
5 Year
Performance
+27.99%

PVBC Stock Chart for Friday, May, 23, 2025

Provident Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$11.20$11.02
-1.61%
$11.25$11.0228,866 shs$199.24 million
05/21/2025$11.26$11.20
-0.53%
$11.45$11.1729,719 shs$199.24 million
05/20/2025$11.30$11.26
-0.35%
$11.46$11.2014,484 shs$200.30 million
05/19/2025$11.26$11.30
+0.36%
$11.43$11.1822,356 shs$201.02 million
05/16/2025$11.24$11.26
+0.18%
$11.39$11.1442,200 shs$200.30 million
05/15/2025$11.19$11.24
+0.45%
$11.32$11.1317,088 shs$199.95 million
05/14/2025$11.21$11.19
-0.18%
$11.24$11.1224,792 shs$199.06 million
05/13/2025$11.14$11.21
+0.63%
$11.29$11.1516,761 shs$199.42 million
05/12/2025$11.01$11.14
+1.18%
$11.32$11.1233,739 shs$198.17 million
05/09/2025$11.24$11.01
-2.05%
$11.27$11.0128,815 shs$195.86 million
05/08/2025$11.25$11.24
-0.08%
$11.33$11.1019,958 shs$199.95 million
05/07/2025$11.01$11.25
+2.17%
$11.30$10.9755,288 shs$200.11 million
05/06/2025$11.12$11.01
-0.99%
$11.21$11.0115,514 shs$195.86 million
05/05/2025$11.03$11.12
+0.82%
$11.28$11.0431,113 shs$197.81 million
05/02/2025$10.96$11.03
+0.64%
$11.07$10.9625,475 shs$196.21 million
05/01/2025$11.10$10.96
-1.26%
$11.17$10.9519,706 shs$194.97 million
04/30/2025$11.01$11.10
+0.82%
$11.20$10.9521,001 shs$197.46 million
04/29/2025$10.95$11.01
+0.55%
$11.21$10.9315,954 shs$195.86 million
04/28/2025$11.28$10.95
-2.93%
$11.21$10.9018,437 shs$194.79 million
04/25/2025$11.60$11.28
-2.76%
$11.52$11.1917,355 shs$200.66 million
04/24/2025$11.42$11.60
+1.58%
$11.60$11.3730,183 shs$206.35 million
04/23/2025$11.21$11.42
+1.87%
$11.65$11.3739,187 shs$203.15 million
04/22/2025$10.90$11.21
+2.84%
$11.26$11.0515,377 shs$199.42 million

This page (NASDAQ:PVBC) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners