Univest Corporation Stock Price History, UVSP Historical Prices

Add to My Stocks
$28.8 $0.2 (0.69%) UVSP stock closing price Jun 21, 2018 (Closing)

The 10 year data of Univest Corporation stock price history can be viewed and downloaded 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 was at a high of $32.2 on Sep 28, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 28.7 29 28.45 29 70,976 17.37 3.73
2018-06-19 28.2 28.7 28.2 28.65 58,264 17.16 3.69
2018-06-18 28.05 28.6 27.95 28.35 99,272 16.98 3.65
2018-06-15 28.1 28.4 27.9 28.15 230,495 16.86 3.62
2018-06-14 28.05 28.2 27.85 28.1 78,501 16.83 3.62
2018-06-13 27.95 28.3 27.95 28.05 121,558 16.8 3.61
2018-06-12 28.35 28.4 27.95 27.95 109,344 16.74 3.6
2018-06-11 28.5 28.93 28.13 28.4 105,943 17.01 3.66
2018-06-08 28.65 28.8 28.45 28.55 68,984 17.1 3.68
2018-06-07 28.75 28.95 28.6 28.7 49,401 17.19 3.7
2018-06-06 28.5 28.9 28.5 28.75 177,096 17.22 3.7
2018-06-05 28.15 28.6 28.15 28.55 89,721 17.1 3.68
2018-06-04 28.4 28.5 27.9 28.4 141,195 17.01 3.66
2018-06-01 29.05 29.2 28.4 28.45 255,378 17.04 3.66
2018-05-31 29.45 29.55 29 29.1 115,062 17.43 3.75
2018-05-30 29.3 29.7 29.25 29.45 129,278 17.64 3.79
2018-05-29 29.55 29.6 29.05 29.2 105,364 17.49 3.76
2018-05-25 29.6 29.85 29.55 29.65 74,677 17.75 3.82
2018-05-24 29.7 29.7 29.3 29.65 64,616 17.75 3.82
2018-05-23 29.9 30.05 29.55 29.75 114,974 17.81 3.83
2018-05-22 29.95 30.15 29.8 29.85 177,034 17.87 3.84
2018-05-21 29.6 29.95 29.6 29.8 85,664 17.84 3.84
2018-05-18 29.95 30 29.5 29.55 109,268 17.7 3.81
2018-05-17 29.65 29.9 29.5 29.8 205,185 17.84 3.84
2018-05-16 29.6 29.9 29.55 29.7 66,554 17.78 3.82
2018-05-15 29.3 29.85 29.3 29.55 79,321 17.7 3.81
2018-05-14 29.6 29.75 29.35 29.4 41,556 17.61 3.79
2018-05-11 29.75 29.9 29.6 29.7 42,172 17.78 3.82
2018-05-10 29.85 29.9 29.55 29.7 53,182 17.78 3.82
2018-05-09 29.7 29.95 29.5 29.8 55,243 17.84 3.84
2018-05-08 29.45 29.7 29.2 29.7 79,926 17.78 3.82
2018-05-07 29.35 29.45 29.1 29.45 64,026 17.64 3.79
2018-05-04 28.8 29.55 28.65 29.35 111,537 17.58 3.78
2018-05-03 28.8 29 28.55 28.95 77,990 17.34 3.73
2018-05-02 28.75 29.05 28.5 28.9 76,531 17.31 3.72
2018-05-01 28.7 28.75 28.2 28.7 92,753 17.19 3.7
2018-04-30 29.1 29.15 28.65 28.75 97,413 17.22 3.7
2018-04-27 29.2 29.45 29.05 29.1 107,247 17.43 3.75
2018-04-26 28.85 29.35 28.5 29.25 99,137 17.52 3.77
2018-04-25 28.7 29 28.4 28.75 84,609 17.53 3.55
2018-04-24 28.4 28.9 28.35 28.7 73,841 17.5 3.55
2018-04-23 28.15 28.4 28.15 28.35 81,853 17.29 3.51
2018-04-20 28 28.2 27.95 28.1 79,532 17.13 3.47
2018-04-19 27.7 28.15 27.7 28.1 121,092 17.13 3.47
2018-04-18 27.8 27.95 27.7 27.75 62,821 16.92 3.43
2018-04-17 28.15 28.2 27.7 27.8 92,165 16.95 3.44
2018-04-16 27.95 28.13 27.75 27.95 76,652 17.04 3.46
2018-04-13 28.2 28.2 27.75 27.85 79,697 16.98 3.44
2018-04-12 27.4 28.2 27.4 28 293,107 17.07 3.46
2018-04-11 27.85 28 27.65 27.85 101,681 16.98 3.44
2018-04-10 28 28.15 27.8 27.9 168,259 17.01 3.45
2018-04-09 27.9 28.15 27.75 27.8 146,602 16.95 3.44
2018-04-06 28 28.15 27.55 27.75 79,267 16.92 3.43
2018-04-05 28 28.15 27.6 28.1 97,245 17.13 3.47
2018-04-04 27.6 28.15 27.6 27.9 131,444 17.01 3.45
2018-04-03 27.65 27.95 27.5 27.85 127,789 16.98 3.44
2018-04-02 27.8 28.05 27.25 27.55 128,596 16.8 3.41
2018-03-30 0 0 0 27.7 0 - -
2018-03-29 28 28.1 27.7 27.7 95,813 16.89 3.42
2018-03-28 27.65 28.15 27.5 27.9 170,927 17.01 3.45
2018-03-27 27.75 28.1 27.48 27.6 146,543 16.83 3.41
2018-03-26 27.1 27.8 26.9 27.75 144,683 16.92 3.43
2018-03-23 27.9 27.95 26.65 26.8 161,543 16.34 3.31
2018-03-22 28.15 28.3 27.7 27.75 127,690 16.92 3.43
2018-03-21 28.3 28.6 28.15 28.3 113,359 17.26 3.5
2018-03-20 28.75 28.75 28.3 28.3 69,810 17.26 3.5
2018-03-19 28.45 28.7 28.25 28.65 134,265 17.47 3.54
2018-03-16 28.5 28.7 28.4 28.55 505,412 17.41 3.53
2018-03-15 28.45 28.65 28.25 28.5 110,521 17.38 3.52
2018-03-14 28.65 28.65 28.25 28.43 120,146 17.33 3.51
2018-03-13 28.7 28.7 28.4 28.55 136,720 17.41 3.53
2018-03-12 28.9 28.9 28.6 28.75 99,161 17.53 3.55
2018-03-09 28.4 28.95 28.3 28.9 85,263 17.62 3.57
2018-03-08 28.65 28.65 28.15 28.35 53,290 17.29 3.51
2018-03-07 28.4 28.7 28.35 28.55 92,321 17.41 3.53
2018-03-06 28.6 28.6 28.1 28.5 103,378 17.38 3.52
2018-03-05 28.1 28.6 27.85 28.45 76,070 17.35 3.52
2018-03-02 27.8 28.4 27.4 28.3 82,170 17.26 3.5
2018-03-01 27.4 28.2 27.1 27.9 131,941 17.01 3.45
2018-02-28 27.9 28 27.35 27.4 177,075 16.71 3.39
2018-02-27 28.4 28.6 27.75 27.8 86,585 16.95 3.44
2018-02-26 28.15 28.45 27.95 28.4 118,363 17.32 3.51
2018-02-23 27.95 28.3 27.85 28.05 84,376 17.1 3.47
2018-02-22 28.05 28.4 27.7 27.85 106,388 16.98 3.44
2018-02-21 27.5 28.15 27.5 28 43,333 17.07 3.46
2018-02-20 28 28.3 27.4 27.5 55,670 16.77 3.4
2018-02-19 0 0 0 28.1 0 - -
2018-02-16 27.5 28.15 27.5 28.1 69,220 17.13 3.47
2018-02-15 27.5 27.7 27.1 27.6 72,914 16.83 3.41
Get more Data

Univest Corporation Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.2Sep 28,2017
Min Stock Price17.82Feb 03,2014
Avg Stock Price22.86

Univest Corporation Historical PE ratio: Past 5 years

Max PE Ratio32.76Apr 26,2017
Min PE Ratio13.15May 17,2016
Avg PE Ratio18.15

Univest Corporation Historical PS ratio: Past 5 years

Max PS Ratio4.9Dec 29,2016
Min PS Ratio2.33Feb 03,2014
Avg PS Ratio3.04

UVSP Industry Peers

Company Price Change (%)
Trustco Bank Corp (TRST)9.150.1 (1.08%)
Connectone Bancorp (CNOB)26.350.2 (0.75%)
S&t Bancorp (STBA)45.180.1 (0.22%)
Wells Fargo (WFC)54.370.11 (0.2%)
Bryn Mawr Bank (BMTC)48.10.4 (0.82%)
Penns Woods Bancorp (PWOD)44.570.08 (0.18%)
Acnb (ACNB)32.550.35 (1.09%)

Univest Corporation share price history helps an investor analyze a company's history and do Univest Corporation stock analysis . Univest Corporation stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. UVSP stock saw an opening price of $29, and a closing price of $28.8 on Jun 21, 2018. The company's P/S ratio was at a high of 4.9 on Dec 29, 2016 according to our Univest Corporation stock history data.