Univest Corporation Stock Price History (NASDAQ:UVSP)

Add to My Stocks
$29.85 $0.1 (0.34%) UVSP stock closing price Jul 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Univest Corporation stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Univest Corporation price to earnings ratio data. The Univest Corporation stock price history chart shows that the stock price reached a high of 37 on 30 Sep, 2008, and a low of 12.32 on 30 Sep, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2429.7030.0029.5529.854351231.694.05
2017-07-2130.3030.3029.6529.756570131.584.03
2017-07-2030.1030.5029.9030.007366431.854.07
2017-07-1929.8030.3029.7030.158564432.014.09
2017-07-1829.6530.2029.6029.804911031.644.04
2017-07-1729.8030.1529.7029.855456731.694.05
2017-07-1429.9030.1029.6529.857147331.694.05
2017-07-1329.9530.2029.8530.154742832.014.09
2017-07-1229.7530.2529.7030.004175231.854.07
2017-07-1129.9030.0029.5029.806188231.644.04
2017-07-1030.2530.3029.8029.854753331.694.05
2017-07-0729.9030.4028.9030.4012100132.274.12
2017-07-0630.2030.5029.7529.8010949731.644.04
2017-07-0530.2030.3029.6530.255177532.114.10
2017-07-0330.2530.6029.7530.304223432.174.11
2017-06-3030.2530.3029.7029.956126331.794.06
2017-06-2930.4030.4029.8030.356073732.224.12
2017-06-2829.4530.1528.6830.057516331.904.08
2017-06-2729.2029.5529.0029.409694931.213.99
2017-06-2629.1529.3528.9529.206186731.003.96
2017-06-2329.3029.3029.0029.1518343830.953.95
2017-06-2229.3029.3529.0029.206421031.003.96
2017-06-2129.4029.4829.2029.257300331.053.97
2017-06-2029.3529.6029.3029.303721431.103.97
2017-06-1929.7530.0529.4029.503755831.324.00
2017-06-1629.5530.0529.5529.7516008631.584.03
2017-06-1529.5030.1529.5029.957149631.794.06
2017-06-1430.0030.1529.4529.856305231.694.05
2017-06-1329.8130.3029.6530.259434432.114.10
2017-06-1230.0030.7029.2529.706892331.534.03
2017-06-0929.3530.2029.3530.109179931.954.08
2017-06-0828.4329.7528.4029.255273231.053.97
2017-06-0728.3028.6528.1028.405021330.153.85
2017-06-0628.1528.5027.9028.2516456929.993.83
2017-06-0527.9528.3027.9528.2518068129.993.83
2017-06-0227.9028.6527.8528.155610529.883.82
2017-06-0128.7028.7027.3028.055189829.783.80
2017-05-3127.5027.8027.1027.554927629.253.74
2017-05-3028.1528.2027.5527.556522029.253.74
2017-05-290.000.000.0028.200N/AN/A
2017-05-2628.5028.7028.1528.2010264529.943.82
2017-05-2528.6028.9128.1028.559097130.313.87
2017-05-2428.7029.1528.3028.504739830.263.86
2017-05-2328.5528.9028.3528.803669030.573.91
2017-05-2228.3528.5028.0428.454723730.203.86
2017-05-1928.2028.5027.8028.158253929.883.82
2017-05-1828.1528.6028.1028.255906329.993.83
2017-05-1728.7029.1028.0528.207291729.943.82
2017-05-1629.4529.5529.0529.254407831.053.97
2017-05-1529.1029.5029.0029.4014780731.213.99
2017-05-1229.1029.4028.9029.105647030.893.95
2017-05-1129.7029.8529.1529.303328331.103.97
2017-05-1030.2530.4029.7329.756004531.584.03
2017-05-0930.5030.5530.0530.356270032.224.12
2017-05-0830.4530.6030.2530.406660132.274.12
2017-05-0530.4030.4829.8030.457666932.334.13
2017-05-0429.8030.3029.6030.208529532.064.10
2017-05-0329.4029.7029.3329.556590631.374.01
2017-05-0229.9030.1029.5029.608586131.424.01
2017-05-0130.4530.6529.8529.9012696531.744.05
2017-04-2830.2530.7529.9030.3018244132.174.11
2017-04-2729.6530.7528.3330.7013574832.594.16
2017-04-2628.9529.9528.8529.5515230132.764.30
2017-04-2529.0029.2028.8529.0014763932.154.22
2017-04-2428.6528.9528.5028.709397331.824.18
2017-04-2127.9528.4027.9528.159605031.214.10
2017-04-2027.4028.1027.3528.1010257231.154.09
2017-04-1927.2527.6527.1027.3010466428.983.70
2017-04-1826.9027.2526.7527.2511800328.933.70
2017-04-1726.7527.1026.5027.107911428.773.68
2017-04-140.000.000.0026.700N/AN/A
2017-04-1326.7526.8526.5526.7012543928.343.62
2017-04-1226.8026.9526.6526.9011364128.563.65
2017-04-1126.0526.8026.0526.808142228.453.63
2017-04-1026.1026.3026.1026.258417527.873.56
2017-04-0726.0526.3025.9526.156650127.763.55
2017-04-0625.8026.2525.7526.159170027.763.55
2017-04-0526.3026.3525.8025.8011867427.393.50
2017-04-0425.8026.2025.6526.1015495727.713.54
2017-04-0326.0526.5025.7525.8512925027.443.51
2017-03-3126.4026.4025.9025.9019945727.503.51
2017-03-3026.3026.4826.1826.4010804728.033.58
2017-03-2926.4026.5026.0526.155398027.763.55
2017-03-2826.2026.5026.0526.455487928.083.59
2017-03-2725.7526.4025.7526.253351527.873.56
2017-03-2426.2526.7526.1026.256997727.873.56
2017-03-2326.0526.6526.0026.305890827.923.57
2017-03-2226.2026.4525.8026.059117727.653.53
2017-03-2127.8528.1526.4026.459183928.083.59
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 31.25 Dec 29,2016
Min Stock Price 15.51 Aug 01,2012
Avg Stock Price 20.69

Univest Corporation Historical PE ratio: Past 5 years

Max PE Ratio 32.76 Apr 26,2017
Min PE Ratio 12.42 Nov 15,2012
Avg PE Ratio 16.94

Univest Corporation Historical PS ratio: Past 5 years

Max PS Ratio 4.9 Dec 29,2016
Min PS Ratio 2.16 Nov 15,2012
Avg PS Ratio 2.82

UVSP Industry Peers

Company Price Change (%)
Washington Trust (WASH)50.450.05 (0.1%)
United Financial Bancorp (UBNK)18.180 (0%)
Fnb Corp (FNB)13.540.25 (1.88%)
M&t Bank (MTB)160.342.23 (1.41%)
Bb&t Corp (BBT)46.590.31 (0.67%)
S&t Bancorp (STBA)38.20.23 (0.61%)
Wells Fargo (WFC)54.270.1 (0.18%)

Univest Corporation historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Univest Corporation stock analysis. Univest Corporation stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 29.85 and 43512 shares of UVSP were traded on 24 Jul, 2017. Looking at Univest Corporation stock market history data, the P/S ratio was at a low of 1.61 on 06 Mar, 2009. .