Univest Corporation Pennsylvania (UVSP) Historical Stock Data
25.99 ↑0.02 (0.08%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, UVSP is up 0.12% a day on average. There have been 18 days where Univest Corporation Pennsylvania closed green and 12 days where UVSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 25.71 | 25.99 | ↑$0.28 (1.09%) | 25.47 | 26.02 | 42.54K |
| 2022-08-12 | 25.80 | 25.97 | ↑$0.17 (0.66%) | 25.39 | 25.97 | 47.92K |
| 2022-08-11 | 25.61 | 25.60 | ↓$0.01 (-0.04%) | 25.45 | 25.62 | 32.27K |
| 2022-08-10 | 25.34 | 25.37 | ↑$0.03 (0.12%) | 25.30 | 25.50 | 57.39K |
| 2022-08-09 | 25.04 | 25.11 | ↑$0.07 (0.28%) | 24.97 | 25.22 | 73.71K |
| 2022-08-08 | 25.37 | 25.34 | ↓$0.03 (-0.12%) | 25.22 | 25.44 | 87.55K |
| 2022-08-05 | 25.12 | 25.35 | ↑$0.23 (0.92%) | 25.10 | 25.58 | 64.48K |
| 2022-08-04 | 25.25 | 25.18 | ↓$0.07 (-0.28%) | 24.90 | 25.26 | 92.91K |
| 2022-08-03 | 25.03 | 25.14 | ↑$0.11 (0.44%) | 24.87 | 25.32 | 64.92K |
| 2022-08-02 | 24.62 | 24.81 | ↑$0.19 (0.77%) | 24.53 | 24.98 | 80.83K |
| 2022-08-01 | 24.79 | 24.79 | ↑$0.00 (0.00%) | 24.46 | 24.95 | 136.19K |
| 2022-07-29 | 24.96 | 24.94 | ↓$0.02 (-0.08%) | 24.79 | 25.20 | 118.46K |
| 2022-07-28 | 26.51 | 24.89 | ↓$1.62 (-6.11%) | 24.80 | 26.51 | 72.44K |
| 2022-07-27 | 26.58 | 26.96 | ↑$0.38 (1.43%) | 26.51 | 27.04 | 63.65K |
| 2022-07-26 | 25.80 | 26.48 | ↑$0.68 (2.64%) | 25.04 | 26.54 | 39.18K |
| 2022-07-25 | 26.22 | 26.25 | ↑$0.03 (0.11%) | 26.22 | 26.47 | 85.51K |
| 2022-07-22 | 26.40 | 26.10 | ↓$0.30 (-1.14%) | 25.84 | 26.40 | 67.98K |
| 2022-07-21 | 26.19 | 26.35 | ↑$0.16 (0.61%) | 25.68 | 26.42 | 46.29K |
| 2022-07-20 | 26.09 | 26.22 | ↑$0.13 (0.50%) | 25.89 | 26.26 | 76.39K |
| 2022-07-19 | 25.98 | 26.22 | ↑$0.24 (0.92%) | 25.86 | 26.42 | 62.93K |
| 2022-07-18 | 25.76 | 25.72 | ↓$0.04 (-0.16%) | 25.48 | 25.96 | 94.11K |
| 2022-07-15 | 25.18 | 25.56 | ↑$0.38 (1.51%) | 24.80 | 25.59 | 76.17K |
| 2022-07-14 | 24.92 | 24.73 | ↓$0.19 (-0.76%) | 24.48 | 24.93 | 42.41K |
| 2022-07-13 | 25.38 | 25.25 | ↓$0.13 (-0.51%) | 25.15 | 25.57 | 37.25K |
| 2022-07-12 | 25.56 | 25.60 | ↑$0.04 (0.16%) | 25.55 | 25.93 | 28.39K |
| 2022-07-11 | 25.51 | 25.71 | ↑$0.20 (0.78%) | 25.47 | 25.76 | 41.67K |
| 2022-07-08 | 25.65 | 25.62 | ↓$0.03 (-0.12%) | 25.37 | 25.73 | 38.12K |
| 2022-07-07 | 25.90 | 25.62 | ↓$0.28 (-1.08%) | 25.56 | 26.04 | 42.74K |
| 2022-07-06 | 25.82 | 25.70 | ↓$0.12 (-0.46%) | 25.54 | 26.02 | 41.30K |
| 2022-07-05 | 25.48 | 25.89 | ↑$0.41 (1.61%) | 25.25 | 25.92 | 44.93K |
Create an account or log in to view more rows.
$UVSP take Friday energy into Monday
$UVSP LETS GOOOOOOOO!!!!!!!
$UVSP Growth/Value
$UVSP just bought a half position.
$UVSP eyeing for a scalp
$UVSP the greatest stock of all time
will not bow to the shorts
oh yeah
$UVSP search and destroy bears!!
$UVSP MACD turned bullish
$UVSP diversified
$UVSP called it