Univest Corporation Pennsylvania (UVSP) Historical Stock Data
30.45 ↓0.26 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVSP is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.67 | 30.45 | ↓$0.22 (-0.72%) | 29.96 | 31.16 | 103.48K |
| 2024-11-19 | 30.41 | 30.71 | ↑$0.30 (0.99%) | 30.38 | 30.84 | 68.11K |
| 2024-11-18 | 30.85 | 30.77 | ↓$0.08 (-0.26%) | 30.71 | 31.12 | 92.32K |
| 2024-11-15 | 31.42 | 30.94 | ↓$0.48 (-1.53%) | 30.54 | 31.52 | 122.50K |
| 2024-11-14 | 31.38 | 31.23 | ↓$0.15 (-0.48%) | 30.79 | 31.66 | 121.78K |
| 2024-11-13 | 32.05 | 31.24 | ↓$0.81 (-2.53%) | 31.08 | 32.05 | 147.36K |
| 2024-11-12 | 31.75 | 31.56 | ↓$0.19 (-0.60%) | 30.89 | 32.11 | 118.45K |
| 2024-11-11 | 31.42 | 31.76 | ↑$0.34 (1.08%) | 31.12 | 32.05 | 101.22K |
| 2024-11-08 | 30.59 | 30.84 | ↑$0.25 (0.82%) | 29.35 | 31.13 | 102.19K |
| 2024-11-07 | 31.85 | 30.46 | ↓$1.39 (-4.36%) | 30.41 | 31.85 | 165.14K |
| 2024-11-06 | 30.27 | 32.21 | ↑$1.94 (6.41%) | 30.27 | 32.24 | 375.51K |
| 2024-11-05 | 27.87 | 28.70 | ↑$0.83 (2.98%) | 27.87 | 28.72 | 91.57K |
| 2024-11-04 | 27.56 | 27.79 | ↑$0.23 (0.83%) | 27.04 | 28.05 | 96.61K |
| 2024-11-01 | 28.10 | 27.81 | ↓$0.29 (-1.03%) | 27.61 | 28.70 | 82.57K |
| 2024-10-31 | 28.51 | 27.83 | ↓$0.68 (-2.39%) | 27.23 | 28.92 | 109.41K |
| 2024-10-30 | 28.29 | 28.40 | ↑$0.11 (0.39%) | 28.29 | 29.14 | 117.77K |
| 2024-10-29 | 28.42 | 28.45 | ↑$0.03 (0.11%) | 28.16 | 28.62 | 96.91K |
| 2024-10-28 | 28.02 | 28.64 | ↑$0.62 (2.21%) | 28.02 | 28.98 | 236.61K |
| 2024-10-25 | 28.52 | 27.87 | ↓$0.65 (-2.28%) | 27.64 | 28.75 | 87.49K |
| 2024-10-24 | 27.76 | 28.28 | ↑$0.52 (1.87%) | 26.48 | 28.37 | 120.51K |
| 2024-10-23 | 27.10 | 27.25 | ↑$0.15 (0.55%) | 25.92 | 27.38 | 70.26K |
| 2024-10-22 | 27.91 | 27.36 | ↓$0.55 (-1.95%) | 27.09 | 27.91 | 38.32K |
| 2024-10-21 | 27.94 | 27.08 | ↓$0.86 (-3.08%) | 26.96 | 28.09 | 80.17K |
| 2024-10-18 | 28.61 | 28.12 | ↓$0.49 (-1.71%) | 28.12 | 28.61 | 67.86K |
| 2024-10-17 | 28.52 | 28.61 | ↑$0.09 (0.32%) | 28.19 | 28.71 | 153.98K |
| 2024-10-16 | 28.51 | 28.54 | ↑$0.03 (0.11%) | 28.29 | 28.88 | 82.78K |
| 2024-10-15 | 27.94 | 28.19 | ↑$0.25 (0.89%) | 27.68 | 28.76 | 96.63K |
| 2024-10-14 | 27.90 | 27.90 | ↑$0.00 (0.00%) | 27.73 | 28.21 | 65.93K |
| 2024-10-11 | 27.10 | 27.91 | ↑$0.81 (2.99%) | 27.10 | 28.10 | 71.39K |
| 2024-10-10 | 26.95 | 26.98 | ↑$0.03 (0.11%) | 26.60 | 27.13 | 64.12K |
Create an account or log in to view more rows.
$UVSP we back
$UVSP oversold
$UVSP my hands are made out of diamonds
$UVSP it begins tomorrow
$UVSP buying this dip
$UVSP Let’s get it
$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?