Univest Corporation Pennsylvania (UVSP) Historical Stock Data
19.81 ↑0.14 (0.71%)
As of December 4, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, UVSP is up 0.23% a day on average. There have been 14 days where Univest Corporation Pennsylvania closed green and 16 days where UVSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 19.57 | 19.81 | ↑$0.24 (1.23%) | 19.53 | 20.02 | 107.43K |
| 2023-12-01 | 18.78 | 19.67 | ↑$0.89 (4.74%) | 18.70 | 19.87 | 141.22K |
| 2023-11-30 | 18.99 | 18.89 | ↓$0.10 (-0.53%) | 18.80 | 19.08 | 184.89K |
| 2023-11-29 | 18.67 | 18.95 | ↑$0.28 (1.50%) | 18.48 | 19.00 | 72.74K |
| 2023-11-28 | 18.54 | 18.46 | ↓$0.08 (-0.43%) | 18.17 | 18.54 | 79.34K |
| 2023-11-27 | 18.75 | 18.52 | ↓$0.23 (-1.23%) | 18.51 | 18.75 | 79.34K |
| 2023-11-24 | 18.80 | 18.84 | ↑$0.04 (0.21%) | 18.79 | 19.00 | 23.34K |
| 2023-11-22 | 18.89 | 18.80 | ↓$0.09 (-0.48%) | 18.59 | 19.07 | 88.53K |
| 2023-11-21 | 18.75 | 18.68 | ↓$0.07 (-0.37%) | 18.68 | 19.04 | 105.34K |
| 2023-11-20 | 18.87 | 18.86 | ↓$0.01 (-0.05%) | 18.59 | 18.87 | 86.12K |
| 2023-11-17 | 18.99 | 18.84 | ↓$0.15 (-0.79%) | 18.76 | 19.12 | 118.60K |
| 2023-11-16 | 18.96 | 18.69 | ↓$0.27 (-1.42%) | 18.59 | 18.96 | 57.03K |
| 2023-11-15 | 19.00 | 18.91 | ↓$0.09 (-0.47%) | 18.75 | 19.21 | 106.25K |
| 2023-11-14 | 18.22 | 18.94 | ↑$0.72 (3.95%) | 18.05 | 19.04 | 118.61K |
| 2023-11-13 | 17.47 | 17.58 | ↑$0.11 (0.63%) | 17.34 | 17.67 | 65K |
| 2023-11-10 | 17.45 | 17.60 | ↑$0.15 (0.86%) | 17.38 | 17.68 | 72.03K |
| 2023-11-09 | 17.65 | 17.37 | ↓$0.28 (-1.59%) | 17.29 | 17.74 | 66.78K |
| 2023-11-08 | 17.76 | 17.59 | ↓$0.17 (-0.96%) | 17.43 | 17.78 | 98.13K |
| 2023-11-07 | 17.81 | 17.70 | ↓$0.11 (-0.62%) | 17.47 | 17.81 | 61.93K |
| 2023-11-06 | 18.30 | 17.97 | ↓$0.33 (-1.80%) | 17.95 | 18.30 | 86.15K |
| 2023-11-03 | 18.01 | 18.32 | ↑$0.31 (1.72%) | 17.91 | 18.46 | 105.15K |
| 2023-11-02 | 16.89 | 17.53 | ↑$0.64 (3.79%) | 16.89 | 17.55 | 72.19K |
| 2023-11-01 | 16.67 | 16.67 | ↑$0.00 (0.00%) | 16.38 | 16.71 | 96.33K |
| 2023-10-31 | 16.56 | 16.66 | ↑$0.10 (0.60%) | 16.31 | 16.67 | 245.07K |
| 2023-10-30 | 16.26 | 16.53 | ↑$0.27 (1.66%) | 16.26 | 16.64 | 89.98K |
| 2023-10-27 | 17.11 | 16.21 | ↓$0.90 (-5.26%) | 16.10 | 17.11 | 125.43K |
| 2023-10-26 | 16.89 | 17.20 | ↑$0.31 (1.84%) | 16.57 | 17.47 | 142.64K |
| 2023-10-25 | 16.68 | 16.89 | ↑$0.21 (1.26%) | 16.52 | 17.04 | 106.52K |
| 2023-10-24 | 16.96 | 16.83 | ↓$0.13 (-0.77%) | 16.50 | 16.96 | 128.62K |
| 2023-10-23 | 16.88 | 16.82 | ↓$0.06 (-0.36%) | 16.65 | 17.12 | 203.01K |
Create an account or log in to view more rows.
$UVSP buying!
$UVSP buy buy buy!!
$UVSP wtf is going on?
$UVSP the catalyst we need !
$UVSP Of course
$UVSP Let’s goooo
$UVSP Pack it up boys.
$UVSP Markets about as efficient as a retirement home
$UVSP death cross will complete today
$UVSP tomorrow will be an explosion day
I believe it!