Univest Corporation Pennsylvania (UVSP) Historical Stock Data
29.78 ↑0.09 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UVSP is down -0.36% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.31 | 29.78 | ↑$0.47 (1.60%) | 29.31 | 30.19 | 218.13K |
| 2024-12-19 | 30.02 | 29.69 | ↓$0.33 (-1.10%) | 29.51 | 30.56 | 157.74K |
| 2024-12-18 | 31.43 | 29.66 | ↓$1.77 (-5.63%) | 29.48 | 31.65 | 139.03K |
| 2024-12-17 | 31.92 | 31.10 | ↓$0.82 (-2.57%) | 30.99 | 31.96 | 102.67K |
| 2024-12-16 | 31.87 | 32.03 | ↑$0.16 (0.50%) | 31.64 | 32.06 | 79.20K |
| 2024-12-13 | 31.51 | 31.82 | ↑$0.31 (0.98%) | 31.01 | 31.89 | 87.58K |
| 2024-12-12 | 31.92 | 31.61 | ↓$0.31 (-0.97%) | 31.28 | 32.26 | 88.49K |
| 2024-12-11 | 31.97 | 31.97 | ↑$0.00 (0.00%) | 31.53 | 32.30 | 116.19K |
| 2024-12-10 | 31.53 | 31.58 | ↑$0.05 (0.16%) | 30.96 | 31.95 | 101.40K |
| 2024-12-09 | 31.96 | 31.46 | ↓$0.50 (-1.56%) | 31.44 | 31.98 | 94.25K |
| 2024-12-06 | 32.34 | 31.93 | ↓$0.41 (-1.27%) | 31.65 | 32.34 | 59.18K |
| 2024-12-05 | 32.30 | 32.19 | ↓$0.11 (-0.34%) | 32.02 | 32.47 | 115.17K |
| 2024-12-04 | 31.59 | 32.21 | ↑$0.62 (1.96%) | 31.51 | 32.27 | 130.12K |
| 2024-12-03 | 31.93 | 31.57 | ↓$0.36 (-1.13%) | 31.51 | 32.19 | 112.97K |
| 2024-12-02 | 31.92 | 31.97 | ↑$0.05 (0.16%) | 31.37 | 32.18 | 107.57K |
| 2024-11-29 | 31.98 | 31.76 | ↓$0.22 (-0.69%) | 31.17 | 32.04 | 102.63K |
| 2024-11-27 | 32.00 | 31.98 | ↓$0.02 (-0.08%) | 31.89 | 32.37 | 110.62K |
| 2024-11-26 | 31.88 | 31.90 | ↑$0.02 (0.06%) | 31.48 | 32.07 | 126.31K |
| 2024-11-25 | 32.00 | 32.04 | ↑$0.04 (0.13%) | 31.77 | 32.75 | 113.45K |
| 2024-11-22 | 31.05 | 31.55 | ↑$0.50 (1.61%) | 30.87 | 31.68 | 91.20K |
| 2024-11-21 | 30.72 | 30.92 | ↑$0.20 (0.65%) | 30.61 | 31.32 | 80.96K |
| 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 |
Create an account or log in to view more rows.
$UVSP Rug pull soon?
$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