Provident Bancorp, Inc. (PVBC) Stock Price History
Historical prices from 2015 to 2025
Loading 10-year price history...
PVBC Historical Performance
Short-Term Returns
PVBC Stock Price Trajectory (2015–2026)
As of May 8, 2026, Provident Bancorp, Inc. (PVBC) trades at $13.50, representing a +20.3% return over the past year. The stock has delivered a -17.4% total return over five years (-4.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $20.14 on November 16, 2021. From this peak, PVBC has corrected -33.0%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), INDB (+28.7% 1Y), and NECB (+6.4% 1Y), PVBC has underperformed the peer group average. Compare PVBC vs NBTB →
PVBC Historical Price Data (2025–2025)
Showing 30 of 2,601 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-11-14 | 13.08 | 13.75 | 13.05 | 13.50 | 396K | +3.05% |
| 2025-11-13 | 12.97 | 13.40 | 12.97 | 13.10 | 120K | +2.18% |
| 2025-11-12 | 13.00 | 13.00 | 12.82 | 12.82 | 14K | +0.16% |
| 2025-11-11 | 12.90 | 12.92 | 12.80 | 12.80 | 6K | -0.08% |
| 2025-11-10 | 12.86 | 12.97 | 12.70 | 12.81 | 25K | -0.47% |
| 2025-11-07 | 12.60 | 12.87 | 12.59 | 12.87 | 37K | +0.78% |
| 2025-11-06 | 12.79 | 12.86 | 12.76 | 12.77 | 30K | -0.31% |
| 2025-11-05 | 12.71 | 12.82 | 12.70 | 12.81 | 207K | +1.18% |
| 2025-11-04 | 12.64 | 12.70 | 12.60 | 12.66 | 457K | +0.16% |
| 2025-11-03 | 12.60 | 12.65 | 12.48 | 12.64 | 74K | -0.86% |
| 2025-10-31 | 12.63 | 12.77 | 12.53 | 12.75 | 64K | +0.39% |
| 2025-10-30 | 12.58 | 12.77 | 12.58 | 12.70 | 33K | +0.47% |
| 2025-10-29 | 12.65 | 12.82 | 12.61 | 12.64 | 77K | -0.39% |
| 2025-10-28 | 12.62 | 12.71 | 12.62 | 12.69 | 21K | +0.16% |
| 2025-10-27 | 12.65 | 12.88 | 12.62 | 12.67 | 22K | +0.16% |
| 2025-10-24 | 12.79 | 12.82 | 12.62 | 12.65 | 29K | -0.55% |
| 2025-10-23 | 12.72 | 12.95 | 12.72 | 12.72 | 87K | +0.16% |
| 2025-10-22 | 12.61 | 12.80 | 12.61 | 12.70 | 19K | +0.87% |
| 2025-10-21 | 12.75 | 12.75 | 12.58 | 12.59 | 23K | -0.40% |
| 2025-10-20 | 12.41 | 12.65 | 12.37 | 12.64 | 32K | +1.53% |
| 2025-10-17 | 12.37 | 12.46 | 12.31 | 12.45 | 35K | +0.57% |
| 2025-10-16 | 12.51 | 12.62 | 12.30 | 12.38 | 49K | -1.12% |
| 2025-10-15 | 12.63 | 12.63 | 12.44 | 12.52 | 17K | -0.71% |
| 2025-10-14 | 12.32 | 12.63 | 12.32 | 12.61 | 25K | +1.53% |
| 2025-10-13 | 12.34 | 12.43 | 12.30 | 12.42 | 24K | +0.98% |
| 2025-10-10 | 12.44 | 12.50 | 12.30 | 12.30 | 36K | -1.28% |
| 2025-10-09 | 12.47 | 12.50 | 12.42 | 12.46 | 18K | -0.40% |
| 2025-10-08 | 12.59 | 12.63 | 12.50 | 12.51 | 165K | -0.24% |
| 2025-10-07 | 12.55 | 12.66 | 12.53 | 12.54 | 30K | -0.63% |
| 2025-10-06 | 12.54 | 12.64 | 12.53 | 12.62 | 28K | +1.04% |
See PVBC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PVBC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PVBC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonPVBC — Frequently Asked Questions
Quick answers to the most common questions about buying PVBC stock.
How has PVBC stock performed recently?
PVBC returned +20.3% over the past year, beating its 5-year annualized CAGR of -4.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PVBC's all-time high price?
Provident Bancorp, Inc. reached $20.14 on 2021-11-16. The 52-week high is $13.75. Current 1-year return of +20.3% places the stock closer to historical peaks.
Where can I download PVBC historical price data?
This page provides PVBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2025, downloadable in CSV format.