Univest Corporation Pennsylvania (UVSP) Historical Stock Data
22.93 ↑0.13 (0.57%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UVSP is up 0.29% a day on average. There have been 17 days where Univest Corporation Pennsylvania closed green and 13 days where UVSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.85 | 22.93 | ↑$0.08 (0.35%) | 22.81 | 23.10 | 94.23K |
| 2024-05-16 | 22.74 | 22.80 | ↑$0.06 (0.26%) | 21.02 | 23.00 | 80.68K |
| 2024-05-15 | 22.98 | 22.73 | ↓$0.25 (-1.09%) | 22.48 | 22.98 | 74.43K |
| 2024-05-14 | 22.91 | 22.67 | ↓$0.24 (-1.05%) | 22.56 | 22.94 | 66.85K |
| 2024-05-13 | 22.81 | 22.59 | ↓$0.22 (-0.96%) | 22.54 | 23.06 | 147.49K |
| 2024-05-10 | 22.63 | 22.65 | ↑$0.02 (0.09%) | 22.23 | 22.78 | 64.42K |
| 2024-05-09 | 22.56 | 22.60 | ↑$0.04 (0.18%) | 22.27 | 22.68 | 83.96K |
| 2024-05-08 | 21.93 | 22.59 | ↑$0.66 (3.01%) | 21.73 | 22.62 | 78.80K |
| 2024-05-07 | 22.12 | 21.99 | ↓$0.13 (-0.59%) | 21.96 | 22.34 | 96.88K |
| 2024-05-06 | 22.47 | 22.16 | ↓$0.31 (-1.38%) | 22.15 | 22.68 | 61.04K |
| 2024-05-03 | 22.67 | 22.38 | ↓$0.29 (-1.28%) | 21.56 | 22.67 | 105.97K |
| 2024-05-02 | 22.33 | 22.25 | ↓$0.08 (-0.36%) | 22.00 | 22.36 | 105.74K |
| 2024-05-01 | 20.89 | 22.02 | ↑$1.13 (5.41%) | 20.89 | 22.13 | 144.01K |
| 2024-04-30 | 21.11 | 20.87 | ↓$0.24 (-1.14%) | 20.75 | 21.23 | 266.97K |
| 2024-04-29 | 21.25 | 21.34 | ↑$0.09 (0.42%) | 21.25 | 21.63 | 189.24K |
| 2024-04-26 | 20.57 | 21.23 | ↑$0.66 (3.21%) | 20.57 | 21.33 | 101.05K |
| 2024-04-25 | 20.43 | 20.55 | ↑$0.12 (0.59%) | 19.75 | 20.64 | 117.77K |
| 2024-04-24 | 19.79 | 20.00 | ↑$0.21 (1.06%) | 19.61 | 20.04 | 117.03K |
| 2024-04-23 | 19.70 | 20.00 | ↑$0.30 (1.52%) | 19.70 | 20.08 | 83.27K |
| 2024-04-22 | 19.41 | 19.67 | ↑$0.26 (1.34%) | 19.38 | 19.82 | 70.22K |
| 2024-04-19 | 18.49 | 19.44 | ↑$0.95 (5.14%) | 18.49 | 19.47 | 77.64K |
| 2024-04-18 | 18.45 | 18.59 | ↑$0.14 (0.76%) | 18.42 | 18.70 | 83.69K |
| 2024-04-17 | 18.64 | 18.44 | ↓$0.20 (-1.07%) | 18.42 | 18.80 | 82.62K |
| 2024-04-16 | 18.72 | 18.45 | ↓$0.27 (-1.44%) | 18.41 | 18.72 | 79.70K |
| 2024-04-15 | 18.72 | 18.73 | ↑$0.01 (0.05%) | 18.54 | 18.86 | 91.21K |
| 2024-04-12 | 18.75 | 18.72 | ↓$0.03 (-0.16%) | 18.67 | 18.90 | 87.56K |
| 2024-04-11 | 19.42 | 18.91 | ↓$0.51 (-2.63%) | 18.69 | 19.42 | 101.20K |
| 2024-04-10 | 19.41 | 18.84 | ↓$0.57 (-2.94%) | 18.63 | 19.41 | 110.80K |
| 2024-04-09 | 19.86 | 19.90 | ↑$0.04 (0.20%) | 19.78 | 19.94 | 52.63K |
| 2024-04-08 | 19.60 | 19.83 | ↑$0.23 (1.17%) | 19.60 | 19.98 | 70.31K |
Create an account or log in to view more rows.
$UVSP bull flag
breakout!
$UVSP i'm out of slaps for the day
$UVSP recovery hasn’t even started yet.. imo
$UVSP Price target here?
$UVSP go time
$UVSP jeez
$UVSP buying!
$UVSP buy buy buy!!
$UVSP wtf is going on?
$UVSP the catalyst we need !