Univest Corporation Stock Price History, UVSP Historical Prices

Add to My Stocks
$28.1 $0.5 (1.81%) UVSP stock closing price Feb 16, 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
2018-02-16 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 72,754 16.83 3.41
2018-02-14 26.9 27.5 26.9 27.35 67,662 16.68 3.38
2018-02-13 26.85 27.18 26.61 27.1 44,893 16.52 3.35
2018-02-12 27.3 27.55 26.8 26.95 140,731 16.43 3.33
2018-02-09 27.15 27.5 26.85 27.2 169,143 16.59 3.36
2018-02-08 27.15 27.3 26.85 26.85 88,842 16.37 3.32
2018-02-07 26.9 27.42 26.8 27.2 67,764 16.59 3.36
2018-02-06 26.85 27.5 26.7 26.95 191,093 16.43 3.33
2018-02-05 27.75 28.1 27.15 27.15 141,524 16.56 3.36
2018-02-02 27.9 28.3 27.85 28 89,305 17.07 3.46
2018-02-01 27.85 28.2 27.75 28 131,663 17.07 3.46
2018-01-31 27.95 28.2 27.8 28 108,766 17.07 3.46
2018-01-30 27.95 28.2 27.75 27.95 105,189 17.04 3.46
2018-01-29 27.75 28.2 27.75 28.05 135,556 17.1 3.47
2018-01-26 28.5 28.5 27.6 27.75 95,868 18.14 3.4
2018-01-25 28.4 28.75 27.95 28.5 231,875 18.63 3.49
2018-01-24 28.25 28.35 27.9 27.9 62,126 18.24 3.42
2018-01-23 28.3 28.43 28.15 28.3 64,349 18.5 3.47
2018-01-22 28.75 28.75 28.25 28.35 67,094 18.53 3.47
2018-01-19 28.3 28.85 28.21 28.85 124,655 18.86 3.53
2018-01-18 28.45 28.55 28.2 28.35 92,827 18.53 3.47
2018-01-17 28.45 28.5 28.1 28.45 98,332 18.6 3.48
2018-01-16 28.55 28.95 28.2 28.3 98,834 18.5 3.47
2018-01-10 28.4 28.9 28.1 28.6 128,642 18.69 3.5
2018-01-09 28.2 28.7 28.2 28.25 72,913 18.46 3.46
2018-01-08 28.3 28.35 27.95 28.2 117,072 18.43 3.45
2018-01-05 27.85 28.35 27.7 28.3 166,008 18.5 3.47
2018-01-04 28 28.26 27.8 27.8 73,502 18.17 3.41
2018-01-03 27.95 28.15 27.75 27.85 135,824 18.2 3.41
2018-01-02 28.25 28.4 27.75 28.05 171,461 18.33 3.44
2017-12-29 28.5 28.5 27.85 28.05 226,053 18.33 3.44
2017-12-28 28.2 28.6 27.9 28.45 131,096 18.6 3.48
2017-12-27 28.45 28.6 28.08 28.15 76,004 18.4 3.45
2017-12-26 28.25 28.55 28.1 28.45 102,599 18.6 3.48
2017-12-22 28.65 28.65 28.15 28.2 180,497 18.43 3.45
2017-12-21 28.2 28.95 28.15 28.6 131,786 18.69 3.5
2017-12-20 28.3 28.43 28.1 28.15 139,329 18.4 3.45
2017-12-19 28.4 28.5 28.05 28.15 131,461 18.4 3.45
2017-12-18 28.6 28.9 28.05 28.3 145,430 18.5 3.47
2017-12-14 28.25 28.43 27.61 27.95 156,535 18.27 3.42
2017-12-13 28.55 28.55 28.15 28.2 141,405 18.43 3.45
2017-12-12 28.25 28.65 28.2 28.5 92,820 18.63 3.49
2017-12-11 28.15 28.4 28.1 28.25 154,132 18.46 3.46
2017-12-08 28.25 28.35 28.05 28.2 101,676 18.43 3.45
2017-12-07 27.7 28.45 27.7 28.15 104,363 18.4 3.45
2017-12-06 27.95 28.38 27.6 27.85 150,668 18.2 3.41
2017-12-05 28.75 28.75 27.95 27.95 106,613 18.27 3.42
2017-12-04 28.45 28.85 28.45 28.65 135,956 18.73 3.51
2017-12-01 28.2 28.5 27.8 28.25 246,062 18.46 3.46
2017-11-30 29.2 29.3 28.05 28.1 1,436,011 18.37 3.44
2017-11-29 30.05 31.2 30 31.1 82,952 20.33 3.81
2017-11-28 29.05 30 29 30 46,877 19.61 3.67
2017-11-27 28.8 29.15 28.8 28.9 53,506 18.89 3.54
2017-11-24 29.15 29.3 28.8 28.85 21,033 18.86 3.53
2017-11-23 0 0 0 29.1 0 - -
2017-11-22 29.45 29.5 29.05 29.1 41,713 19.02 3.56
2017-11-21 29.5 29.6 29.05 29.4 53,248 19.22 3.6
2017-11-20 28.95 29.35 28.85 29.35 44,591 19.18 3.6
2017-11-17 28.75 29.05 28.65 29 55,119 18.95 3.55
2017-11-16 28.95 29.3 28.5 28.95 54,501 18.92 3.55
2017-11-15 28.45 29.1 28.45 28.75 57,946 18.79 3.52
2017-11-14 28.55 29 28.55 28.65 86,782 18.73 3.51
2017-11-13 28.5 28.7 28.3 28.65 90,060 18.73 3.51
2017-11-10 28.45 28.95 28.45 28.5 61,496 18.63 3.49
2017-11-09 28.25 28.65 28.1 28.5 87,372 18.63 3.49
2017-11-08 28.7 28.7 28.3 28.55 84,102 18.66 3.5
2017-11-07 29.35 29.45 28.8 28.9 163,591 18.89 3.54
2017-11-06 29.25 29.35 29 29.3 62,233 19.15 3.59
2017-11-03 29.4 29.4 29 29.2 81,408 19.09 3.58
2017-11-02 29 29.55 28.9 29.4 45,546 19.22 3.6
2017-11-01 29.45 29.7 28.78 29.05 65,095 18.99 3.56
2017-10-31 29 29.5 28.86 29.3 93,258 19.15 3.59
2017-10-30 29.75 29.75 28.8 28.9 68,801 18.89 3.54
2017-10-27 30.7 30.7 29.83 29.95 103,657 19.58 3.67
2017-10-26 32.2 32.2 30.05 30.75 280,311 20.1 3.77
2017-10-25 31.9 32.2 30.78 32 82,123 28.78 4.02
2017-10-24 31.75 32 31.7 31.85 61,769 28.64 4
2017-10-23 31.9 31.9 31.45 31.55 60,347 28.37 3.96
2017-10-20 31.6 31.9 31.45 31.85 66,186 28.64 4
2017-10-19 30.95 31.3 30.95 31.25 120,607 28.1 3.92
2017-10-18 31.45 31.55 31.05 31.1 114,004 27.97 3.91
2017-10-17 31.82 32.05 31.2 31.4 48,133 28.24 3.94
2017-10-16 31.6 31.85 31.55 31.8 92,578 28.6 3.99
2017-10-13 31.55 31.8 31.45 31.6 87,914 28.42 3.97
2017-10-12 31.9 32 31.45 31.5 77,198 28.33 3.96
2017-10-11 31.7 31.9 31.6 31.7 70,463 28.51 3.98
2017-10-10 31.6 31.95 31.4 31.9 147,948 28.69 4.01
2017-10-09 31.55 31.8 31.35 31.65 71,583 28.46 3.97
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 Price16.13Apr 15,2013
Avg Stock Price22.11

Univest Corporation Historical PE ratio: Past 5 years

Max PE Ratio32.76Apr 26,2017
Min PE Ratio13.11Apr 15,2013
Avg PE Ratio17.92

Univest Corporation Historical PS ratio: Past 5 years

Max PS Ratio4.9Dec 29,2016
Min PS Ratio2.22Apr 15,2013
Avg PS Ratio2.96

UVSP Industry Peers

Company Price Change (%)
Trustco Bank Corp (TRST)8.90.15 (1.71%)
United Financial Bancorp (UBNK)16.290.04 (0.25%)
S&t Bancorp (STBA)40.470.3 (0.75%)
Wells Fargo (WFC)59.950.07 (0.12%)
Bryn Mawr Bank (BMTC)45.40.35 (0.78%)
Penns Woods Bancorp (PWOD)40.80.1 (0.24%)
Acnb (ACNB)27.40.05 (0.18%)

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 $27.5, and a closing price of $28.1 on Feb 16, 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.