Univest Corporation Pennsylvania (UVSP) Historical Stock Data
34.88 ↓0.59 (-1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVSP is up 0.70% a day on average. There have been 21 days where Univest Corporation Pennsylvania closed green and 9 days where UVSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 35.45 | 34.88 | ↓$0.57 (-1.61%) | 34.20 | 35.52 | 237.01K |
| 2025-12-11 | 34.95 | 35.47 | ↑$0.52 (1.49%) | 34.82 | 35.65 | 202.37K |
| 2025-12-10 | 33.50 | 34.85 | ↑$1.35 (4.03%) | 33.50 | 35.07 | 187.96K |
| 2025-12-09 | 33.40 | 33.51 | ↑$0.11 (0.33%) | 33.39 | 33.91 | 98.02K |
| 2025-12-08 | 33.46 | 33.34 | ↓$0.12 (-0.36%) | 32.56 | 33.85 | 145.49K |
| 2025-12-05 | 33.31 | 33.46 | ↑$0.15 (0.45%) | 33.11 | 33.47 | 120.84K |
| 2025-12-04 | 33.12 | 33.44 | ↑$0.32 (0.97%) | 33.12 | 33.66 | 115.42K |
| 2025-12-03 | 32.53 | 33.24 | ↑$0.71 (2.18%) | 32.31 | 33.25 | 203.42K |
| 2025-12-02 | 32.60 | 32.53 | ↓$0.07 (-0.21%) | 31.90 | 32.75 | 142.55K |
| 2025-12-01 | 31.44 | 32.46 | ↑$1.02 (3.24%) | 31.44 | 32.60 | 183.62K |
| 2025-11-28 | 31.91 | 31.80 | ↓$0.11 (-0.34%) | 31.55 | 32.01 | 78.73K |
| 2025-11-26 | 32.16 | 31.96 | ↓$0.20 (-0.62%) | 31.31 | 32.24 | 199K |
| 2025-11-25 | 31.47 | 32.34 | ↑$0.87 (2.76%) | 31.07 | 32.46 | 105.09K |
| 2025-11-24 | 31.17 | 31.27 | ↑$0.10 (0.32%) | 30.92 | 31.51 | 114.43K |
| 2025-11-21 | 30.35 | 31.34 | ↑$0.99 (3.26%) | 30.35 | 31.64 | 140.33K |
| 2025-11-20 | 30.56 | 30.23 | ↓$0.33 (-1.08%) | 30.18 | 30.93 | 116.08K |
| 2025-11-19 | 29.92 | 30.14 | ↑$0.22 (0.74%) | 29.62 | 30.26 | 110.26K |
| 2025-11-18 | 29.94 | 29.92 | ↓$0.02 (-0.07%) | 29.91 | 30.31 | 94.25K |
| 2025-11-17 | 30.76 | 29.94 | ↓$0.82 (-2.67%) | 29.87 | 30.82 | 142.77K |
| 2025-11-14 | 30.51 | 30.75 | ↑$0.24 (0.79%) | 29.94 | 30.84 | 94.75K |
| 2025-11-13 | 30.60 | 30.63 | ↑$0.03 (0.10%) | 28.20 | 31.14 | 90.45K |
| 2025-11-12 | 30.63 | 30.79 | ↑$0.16 (0.52%) | 30.63 | 31.17 | 110.37K |
| 2025-11-11 | 30.52 | 30.61 | ↑$0.09 (0.29%) | 30.37 | 30.72 | 109.61K |
| 2025-11-10 | 29.75 | 30.53 | ↑$0.78 (2.62%) | 29.63 | 30.56 | 154.55K |
| 2025-11-07 | 29.42 | 29.55 | ↑$0.13 (0.44%) | 29.08 | 29.63 | 236.18K |
| 2025-11-06 | 29.41 | 29.43 | ↑$0.02 (0.07%) | 29.26 | 29.58 | 126.98K |
| 2025-11-05 | 29.10 | 29.56 | ↑$0.46 (1.58%) | 29.09 | 29.63 | 110.62K |
| 2025-11-04 | 28.99 | 29.35 | ↑$0.36 (1.24%) | 28.86 | 29.56 | 108.52K |
| 2025-11-03 | 29.24 | 29.45 | ↑$0.21 (0.72%) | 28.77 | 29.48 | 72.55K |
| 2025-10-31 | 29.45 | 29.36 | ↓$0.09 (-0.31%) | 29.21 | 29.78 | 89.34K |
Create an account or log in to view more rows.
$UVSP buy buy buy!!
$UVSP looking ready to breakout soon.
$UVSP Keep up the pressure.
$UVSP lock and load
$UVSP Green by EOD guarentee
$UVSP we back
$UVSP market starting to dump
$UVSP This is how I feel everyday holding this gem.
$UVSP what calls are you guys jacked to the tits on?
$UVSP do what the markets tells you to do not the other way around