Univest Corporation Stock Price History (NASDAQ:UVSP)

Add to My Stocks
$31 $0.5 (1.64%) UVSP stock closing price Dec 09, 2016 (Closing)

Univest Corporation stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Univest Corporation P/E ratio, and PS ratio. The stock price was at a 5 year high of 37 on 30 Sep, 2008 as seen from Univest Corporation stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0930.5031.1030.0331.0023168230.634.86
2016-12-0829.7030.5529.7030.5014419930.144.78
2016-12-0729.5029.9029.5029.7514848729.404.66
2016-12-0629.2529.5528.9529.5010530629.154.62
2016-12-0528.6529.3328.1529.1516564628.804.57
2016-12-0228.9529.0528.5528.6013550628.264.48
2016-12-0128.5529.2028.5529.1511443728.804.57
2016-11-3028.6028.8528.3028.559495528.214.47
2016-11-2928.2028.7527.7528.308890327.964.44
2016-11-2828.0028.1027.8027.957034927.624.38
2016-11-2528.0028.4027.9528.156795927.824.41
2016-11-240.000.000.0027.850N/AN/A
2016-11-2327.2527.9527.2527.859965827.524.37
2016-11-2227.3027.7027.1527.559712827.224.32
2016-11-2127.5027.5027.1027.3514403927.034.29
2016-11-1827.4027.5527.0527.4510616427.134.30
2016-11-1727.2527.9026.1527.3016095326.984.28
2016-11-1627.3028.1527.2027.4021148027.084.29
2016-11-1526.0027.6025.4027.5523479327.224.32
2016-11-1425.7526.8525.4826.7514662826.434.19
2016-11-1125.0026.1524.8526.0518927025.744.08
2016-11-1024.2025.5023.9825.0022630124.703.92
2016-11-0923.2524.2023.2324.1511208923.863.79
2016-11-0823.3023.4023.1023.1510536022.883.63
2016-11-0723.6023.6023.1023.3512840823.073.66
2016-11-0423.3023.4323.0523.254680822.973.64
2016-11-0323.2523.4522.9123.304233123.023.65
2016-11-0223.3023.4023.1523.203651322.933.64
2016-11-0123.7023.9023.3023.405151523.123.67
2016-10-3123.5023.8023.3523.758485123.473.72
2016-10-2823.6523.7022.7623.457654423.173.68
2016-10-2723.3023.7023.2023.556022823.273.69
2016-10-2623.8523.9023.4023.404243916.712.92
2016-10-2523.6023.9023.6023.853570817.042.98
2016-10-2423.6524.0023.5023.709136816.932.96
2016-10-2123.4023.8523.4023.704714716.932.96
2016-10-2023.6023.7523.5023.607365716.862.95
2016-10-1923.6523.8023.5023.604469116.862.95
2016-10-1823.6023.7523.4023.653068116.892.95
2016-10-1723.6023.7023.4023.502646316.792.93
2016-10-1423.5023.6123.4523.492710716.782.93
2016-10-1323.4323.4923.3023.344761016.672.91
2016-10-1223.4223.8023.4223.584070616.842.94
2016-10-1123.7323.7523.3623.553125316.822.94
2016-10-1023.3623.7923.3323.774194316.982.97
2016-10-0723.4823.7923.3223.625296916.872.95
2016-10-0623.5123.5323.2823.482088016.772.93
2016-10-0523.3123.5523.1823.444290216.742.93
2016-10-0423.2623.3823.0523.233718416.592.90
2016-10-0323.4423.5523.0923.165474216.542.89
2016-09-3023.4923.7723.3223.368778216.692.92
2016-09-2923.5123.5323.2923.325467016.662.91
2016-09-2823.6023.6023.2023.484476516.772.93
2016-09-2723.2123.5223.1723.474024816.762.93
2016-09-2623.5023.5023.1523.154864516.542.89
2016-09-2323.6323.7123.4923.524047516.802.94
2016-09-2223.4523.7923.4523.786608316.992.97
2016-09-2123.3923.4823.2323.452939316.752.93
2016-09-2023.4623.5623.2523.262116516.612.90
2016-09-1923.0623.4123.0623.396238116.712.92
2016-09-1623.6723.6722.2422.9334635716.382.86
2016-09-1523.3923.5923.0523.584813416.842.94
2016-09-1423.4523.4823.2823.335775616.662.91
2016-09-1323.5623.5823.2223.405545316.712.92
2016-09-1223.4423.6923.1123.697241816.922.96
2016-09-0923.4823.5323.2623.296794516.642.91
2016-09-0823.5423.5923.3323.556770616.822.94
2016-09-0723.2423.5623.2423.546376316.812.94
2016-09-0623.2723.4523.2423.328637116.662.91
2016-09-050.000.000.0023.310N/AN/A
2016-09-0223.1123.4022.9523.313008916.652.91
2016-09-0123.3923.3922.9623.219939916.582.90
2016-08-3123.1623.4722.9623.349534016.672.91
2016-08-3022.6323.0822.6223.069150216.472.88
2016-08-2922.6122.6222.5122.552862416.112.81
2016-08-2622.5622.6722.3722.524882016.092.81
2016-08-2522.4822.5822.3822.563151516.112.82
2016-08-2422.4622.6122.3222.493295416.062.81
2016-08-2322.5422.6522.4222.493840316.062.81
2016-08-2222.3222.5122.3122.474605016.052.80
2016-08-1922.0922.4022.0922.374994815.982.79
2016-08-1822.1322.2222.0322.132943115.812.76
2016-08-1722.0422.2921.9822.143825515.812.76
2016-08-1621.9422.3321.9022.033959815.742.75
2016-08-1522.0122.0821.9421.952959715.682.74
2016-08-1221.9422.1521.7122.024014215.732.75
2016-08-1121.8722.0321.7821.974545115.692.74
2016-08-1022.0322.0421.7521.844702315.602.73
2016-08-0922.0822.1721.9022.018818015.722.75
Get more Data

Univest Corporation Stock Chart

View UVSP PE ratio, PS ratio stocks charts and compare with peers.
UVSP Chart
Note: Compare Univest Corporation stock price history with the index and industry peers.

Univest Corporation Historical Prices: Past 5 years

Max Stock Price 31 Dec 09,2016
Min Stock Price 13.99 Dec 13,2011
Avg Stock Price 19.11

Univest Corporation Historical PE ratio: Past 5 years

Max PE Ratio 30.63 Dec 09,2016
Min PE Ratio 12.42 Nov 15,2012
Avg PE Ratio 14.91

Univest Corporation Historical PS ratio: Past 5 years

Max PS Ratio 4.86 Dec 09,2016
Min PS Ratio 1.92 Dec 13,2011
Avg PS Ratio 2.59

UVSP Industry Peers

Company Price Change (%)
Square 1 Financial (SQBK)26.320 (0%)
Lakeland Bancorp (LBAI)190.15 (0.78%)
Fnb Corp (FNB)16.40.15 (0.92%)
M&t Bank (MTB)154.170.67 (0.44%)
Bb&t Corp (BBT)47.250.27 (0.57%)
S&t Bancorp (STBA)38.070.12 (0.32%)
Wells Fargo (WFC)57.140.15 (0.26%)

We provide Univest Corporation historical quotes along with PE ratio and PS ratio for doing Univest Corporation fundamental analysis. Univest Corporation stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. UVSP saw an opening price of 30.5, and a closing price of 31 on 09 Dec, 2016. The average P/S ratio was 2.45 as can be seen by Univest Corporation stock price history. .