PVBC: Provident Bancorp Inc.

As of Tuesday, October 28th, 2025

$ 12.69

+0.02 +0.16%

Open: 12.62
High: 12.71
Low: 12.62
Volume: 21,076
Previous Close on Monday, October 27th, 2025

$ 12.67

+0.02 +0.16%

Open: 12.65
High: 12.88
Low: 12.62
Volume: 21,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 12.62 12.71 12.62 12.69 21,076 +0.02 +0.16
2025-10-27 12.65 12.88 12.62 12.67 21,606 +0.02 +0.16
2025-10-24 12.79 12.82 12.62 12.65 29,197 -0.07 -0.55
2025-10-23 12.72 12.95 12.72 12.72 86,914 +0.02 +0.16
2025-10-22 12.61 12.80 12.61 12.70 18,920 +0.11 +0.87
2025-10-21 12.75 12.75 12.58 12.59 22,975 -0.05 -0.40
2025-10-20 12.41 12.65 12.37 12.64 31,359 +0.19 +1.53
2025-10-17 12.37 12.46 12.31 12.45 35,002 +0.07 +0.57
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 12.95
On 2025-10-23		 12.61
On 2025-10-22		 0.10 0.79 12.95
On 2025-10-23		 12.62
On 2025-10-24		 -2.55 12.69
10D 12.95
On 2025-10-23		 12.30
On 2025-10-16		 0.08 0.63 12.63
On 2025-10-15		 12.30
On 2025-10-16		 -2.61 12.60
20D 12.95
On 2025-10-23		 12.30
On 2025-10-10		 0.16 1.28 12.66
On 2025-10-07		 12.30
On 2025-10-10		 -2.84 12.54
WTD 12.88
On 2025-10-27		 12.62
On 2025-10-27		 0.04 0.32 12.88
On 2025-10-27		 12.62
On 2025-10-28		 -2.02 12.68
MTD 12.95
On 2025-10-23		 12.30
On 2025-10-10		 0.16 1.28 12.66
On 2025-10-07		 12.30
On 2025-10-10		 -2.84 12.54
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

7.09 +0.05 +0.71 30,807,878
PVH

PVH Corp.

83.89 -1.60 -1.87 462,147
WMB

The Williams Companies, Inc.

57.59 -0.08 -0.14 6,876,696
U

Unity Software Inc.

36.88 -2.29 -5.85 8,049,098
PVBC

Provident Bancorp Inc.

12.69 +0.02 +0.16 21,076