Provident Bancorp, Inc. (PVBC) Stock Price History
Historical prices from 2015 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- +10.1%
- 3Y
- +18.7%
- 5Y
- -3.6%
Loading 10-year price history...
PVBC Historical Performance
PVBC Annual Returns
Year-by-year price performance · 2015–2025
- 2015 annual price return
- +1.1%
- 2016 annual price return
- +37.8%
- 2017 annual price return
- +43.8%
- 2018 annual price return
- -17.4%
- 2019 annual price return
- +17.1%
- 2020 annual price return
- -3.6%
- 2021 annual price return
- +52.7%
- 2022 annual price return
- -59.8%
- 2023 annual price return
- +38.5%
- 2024 annual price return
- +10.3%
- 2025 annual price return
- +21.1%
PVBC Stock Price Trajectory (2015–2026)
As of June 28, 2026, Provident Bancorp, Inc. (PVBC) trades at $13.50, representing a +10.1% return over the past year. The stock has delivered a -16.1% total return over five years (-3.6% 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 (+18.9% 1Y), INDB (+33.7% 1Y), and NECB (+18.9% 1Y), PVBC has underperformed the peer group average. Compare PVBC vs NBTB →
PVBC Historical Price Data · from 2015
Rows 1–50 of 2,601| 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% |
| 2025-10-03 | 12.43 | 12.57 | 12.43 | 12.49 | 24K | +0.48% |
| 2025-10-02 | 12.47 | 12.47 | 12.36 | 12.43 | 37K | -0.56% |
| 2025-10-01 | 12.45 | 12.50 | 12.42 | 12.50 | 27K | -0.24% |
| 2025-09-30 | 12.47 | 12.53 | 12.39 | 12.53 | 31K | +0.24% |
| 2025-09-29 | 12.68 | 12.68 | 12.50 | 12.50 | 39K | -1.50% |
| 2025-09-26 | 12.61 | 12.71 | 12.61 | 12.69 | 16K | +0.24% |
| 2025-09-25 | 12.68 | 12.69 | 12.63 | 12.66 | 11K | +0.08% |
| 2025-09-24 | 12.71 | 12.78 | 12.59 | 12.65 | 19K | -0.39% |
| 2025-09-23 | 12.77 | 12.82 | 12.68 | 12.70 | 14K | -0.63% |
| 2025-09-22 | 12.75 | 12.78 | 12.68 | 12.78 | 16K | 0.00% |
| 2025-09-19 | 12.93 | 13.02 | 12.73 | 12.78 | 183K | -1.08% |
| 2025-09-18 | 12.75 | 12.92 | 12.71 | 12.92 | 30K | +1.73% |
| 2025-09-17 | 12.68 | 12.92 | 12.67 | 12.70 | 35K | +0.08% |
| 2025-09-16 | 12.72 | 12.76 | 12.66 | 12.69 | 28K | -0.47% |
| 2025-09-15 | 12.70 | 12.75 | 12.65 | 12.75 | 23K | +0.31% |
| 2025-09-12 | 12.81 | 12.81 | 12.68 | 12.71 | 16K | -0.70% |
| 2025-09-11 | 12.68 | 12.80 | 12.68 | 12.80 | 24K | +0.55% |
| 2025-09-10 | 12.75 | 12.75 | 12.69 | 12.73 | 25K | -0.31% |
| 2025-09-09 | 12.83 | 12.83 | 12.73 | 12.77 | 23K | -0.70% |
| 2025-09-08 | 12.90 | 12.90 | 12.74 | 12.86 | 27K | +0.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PVBC — Frequently Asked Questions
Quick answers to the most common questions about buying PVBC stock.
How has PVBC stock performed recently?
PVBC returned +10.1% over the past year, beating its 5-year annualized CAGR of -3.6%. 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 +10.1% 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.