PVBC: Provident Bancorp Inc.

As of Wednesday, July 9th, 2025

$ 12.77

-0.01 -0.08%

Open: 12.79
High: 12.83
Low: 12.71
Volume: 76,007
Previous Close on Tuesday, July 8th, 2025

$ 12.78

+0.11 +0.87%

Open: 12.71
High: 12.80
Low: 12.65
Volume: 138,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 12.79 12.83 12.71 12.77 76,007 -0.01 -0.08
2025-07-08 12.71 12.80 12.65 12.78 138,306 +0.11 +0.87
2025-07-07 12.73 12.78 12.60 12.67 218,820 -0.07 -0.55
2025-07-03 12.73 12.83 12.72 12.74 111,900 +0.08 +0.63
2025-07-02 12.55 12.70 12.46 12.66 183,287 +0.13 +1.04
2025-07-01 12.49 12.61 12.42 12.53 153,931 +0.04 +0.32
2025-06-30 12.58 12.58 12.30 12.49 343,040 +0.14 +1.13
2025-06-27 12.28 12.37 12.23 12.35 395,712 +0.09 +0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.83
On 2025-07-03		 12.46
On 2025-07-02		 0.24 1.92 12.83
On 2025-07-03		 12.60
On 2025-07-07		 -1.79 12.72
10D 12.83
On 2025-07-03		 12.04
On 2025-06-25		 0.69 5.71 12.83
On 2025-07-03		 12.60
On 2025-07-07		 -1.79 12.53
20D 12.83
On 2025-07-03		 11.66
On 2025-06-18		 0.98 8.31 12.10
On 2025-06-11		 11.66
On 2025-06-18		 -3.64 12.20
WTD 12.83
On 2025-07-09		 12.60
On 2025-07-07		 0.03 0.24 12.78
On 2025-07-07		 12.78
On 2025-07-07		 0.00 12.74
MTD 12.83
On 2025-07-03		 12.42
On 2025-07-01		 0.28 2.24 12.83
On 2025-07-03		 12.60
On 2025-07-07		 -1.79 12.69
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

12.77 -0.01 -0.08 76,007