PVBC: Provident Bancorp Inc.

As of Friday, September 19th, 2025

$ 12.78

-0.14 -1.08%

Open: 12.93
High: 13.02
Low: 12.73
Volume: 182,663
Previous Close on Thursday, September 18th, 2025

$ 12.92

+0.22 +1.73%

Open: 12.75
High: 12.92
Low: 12.71
Volume: 30,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 12.93 13.02 12.73 12.78 182,663 -0.14 -1.08
2025-09-18 12.75 12.92 12.71 12.92 30,046 +0.22 +1.73
2025-09-17 12.68 12.92 12.67 12.70 34,913 +0.01 +0.08
2025-09-16 12.72 12.76 12.66 12.69 27,571 -0.06 -0.47
2025-09-15 12.70 12.75 12.65 12.75 22,636 +0.04 +0.31
2025-09-12 12.81 12.81 12.68 12.71 16,438 -0.09 -0.70
2025-09-11 12.68 12.80 12.68 12.80 23,634 +0.07 +0.55
2025-09-10 12.75 12.75 12.69 12.73 24,974 -0.04 -0.31
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 13.02
On 2025-09-19		 12.65
On 2025-09-15		 0.07 0.55 12.92
On 2025-09-17		 12.71
On 2025-09-18		 -1.63 12.77
10D 13.02
On 2025-09-19		 12.65
On 2025-09-15		 -0.07 -0.54 12.90
On 2025-09-08		 12.65
On 2025-09-15		 -1.94 12.77
20D 13.02
On 2025-09-19		 12.48
On 2025-08-22		 0.19 1.51 13.01
On 2025-09-05		 12.65
On 2025-09-15		 -2.77 12.83
WTD 13.02
On 2025-09-19		 12.65
On 2025-09-15		 0.07 0.55 12.92
On 2025-09-17		 12.71
On 2025-09-18		 -1.63 12.77
MTD 13.02
On 2025-09-19		 12.65
On 2025-09-15		 -0.09 -0.70 13.01
On 2025-09-05		 12.65
On 2025-09-15		 -2.77 12.80
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
PVBC

Provident Bancorp Inc.

12.78 -0.14 -1.08 182,663