Univest Corporation Pennsylvania (UVSP) Historical Stock Data
22.38 ↑0.13 (0.58%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UVSP is up 0.19% a day on average. There have been 16 days where Univest Corporation Pennsylvania closed green and 14 days where UVSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 19.56 | 19.48 | ↓$0.08 (-0.41%) | 19.44 | 19.75 | 83.25K |
| 2024-04-04 | 19.93 | 19.65 | ↓$0.28 (-1.40%) | 19.63 | 20.02 | 74.31K |
| 2024-04-03 | 19.66 | 19.69 | ↑$0.03 (0.15%) | 19.61 | 19.89 | 55.71K |
| 2024-04-02 | 20.09 | 19.80 | ↓$0.29 (-1.44%) | 19.71 | 20.11 | 61.77K |
| 2024-04-01 | 20.79 | 20.35 | ↓$0.44 (-2.12%) | 20.27 | 20.79 | 57.25K |
| 2024-03-28 | 20.58 | 20.82 | ↑$0.24 (1.17%) | 20.50 | 20.90 | 133.90K |
| 2024-03-27 | 19.86 | 20.64 | ↑$0.78 (3.93%) | 19.86 | 20.64 | 88.32K |
| 2024-03-26 | 19.94 | 19.74 | ↓$0.20 (-1.00%) | 19.64 | 19.94 | 63.70K |
| 2024-03-25 | 19.77 | 19.80 | ↑$0.03 (0.15%) | 19.71 | 19.92 | 46.66K |
| 2024-03-22 | 20.35 | 19.69 | ↓$0.66 (-3.24%) | 19.68 | 20.35 | 61.51K |
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 !