Univest Of Pennsylvania (UVSP) Historical Prices

Time Period

Events

Rows:

UVSP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	39.83	39.93	39.19	39.60	39.60	+0.69%	349,281	1.63
Oct 29, 2026	41.24	41.75	39.01	39.33	39.33	-6.54%	344,026	1.61
Oct 28, 2026	42.40	42.49	41.62	42.08	42.08	-0.75%	187,878	0.87
Oct 27, 2026	42.43	42.48	41.95	42.40	42.40	+0.36%	157,779	0.73
Oct 26, 2026	42.29	42.77	42.09	42.25	42.25	+0.26%	292,929	1.36
Oct 23, 2026	41.97	42.34	41.87	42.14	42.14	-0.33%	216,727	1.00
Oct 22, 2026	41.78	42.58	41.78	42.28	42.28	+1.32%	280,434	1.26
Oct 21, 2026	41.81	41.86	41.43	41.73	41.73	-0.24%	147,772	0.65
Oct 20, 2026	41.15	42.07	41.15	41.83	41.83	+1.97%	139,830	0.61
Oct 19, 2026	41.15	41.36	40.93	41.02	41.02	-0.56%	186,318	0.81
Oct 16, 2026	41.08	41.63	40.79	41.25	41.25	+0.49%	157,769	0.68
Oct 15, 2026	40.65	41.16	40.46	41.05	41.05	+1.63%	206,000	0.89
Oct 14, 2026	39.98	40.56	39.90	40.39	40.39	-0.39%	231,402	0.99
Oct 13, 2026	41.09	41.33	40.41	40.55	40.55	-0.93%	243,257	1.05
Oct 12, 2026	40.94	41.41	40.86	40.93	40.93	+0.07%	171,069	0.74
Oct 09, 2026	41.12	41.17	40.88	40.90	40.90	-0.87%	135,084	0.58
Oct 08, 2026	40.89	41.45	40.70	41.26	41.26	+0.90%	221,968	0.96
Oct 07, 2026	40.97	41.15	40.74	40.89	40.89	-1.16%	167,408	0.72
Oct 06, 2026	41.86	42.10	41.33	41.37	41.37	-0.67%	127,765	0.55
Oct 05, 2026	41.74	41.79	41.39	41.65	41.65	-0.38%	173,835	0.74
Oct 02, 2026	41.54	42.08	41.51	41.81	41.81	+1.43%	175,169	0.75
Oct 01, 2026	40.79	41.33	40.13	41.22	41.22	+0.59%	305,988	1.32
Sep 30, 2026	41.23	41.46	40.60	40.98	40.98	-0.61%	351,355	1.55
Sep 29, 2026	41.56	41.78	40.79	41.23	41.23	-0.89%	181,659	0.80
Sep 28, 2026	42.18	42.19	41.55	41.60	41.60	-1.33%	184,485	0.81
Sep 25, 2026	41.94	42.25	41.78	42.16	42.16	+0.89%	226,636	0.99
Sep 24, 2026	41.50	41.92	41.35	41.79	41.79	+0.92%	201,557	0.88
Sep 23, 2026	41.74	41.89	41.36	41.41	41.41	-1.03%	194,241	0.79
Sep 22, 2026	42.50	42.50	41.80	41.84	41.84	-0.74%	209,894	0.85
Sep 21, 2026	42.58	42.64	42.10	42.15	42.15	-0.78%	211,540	0.85
Sep 18, 2026	42.32	42.58	41.99	42.48	42.48	-0.16%	499,274	2.06
Sep 17, 2026	42.98	43.09	42.52	42.55	42.55	-0.30%	221,867	0.92
Sep 16, 2026	42.65	42.98	41.85	42.68	42.68	-0.14%	388,053	1.66
Sep 15, 2026	42.77	43.28	42.48	42.74	42.74	-0.33%	270,937	1.15
Sep 14, 2026	42.63	43.19	42.63	42.88	42.88	+0.49%	219,834	0.93
Sep 11, 2026	42.96	43.04	42.05	42.67	42.67	+0.23%	325,416	1.39
Sep 10, 2026	42.19	42.59	41.72	42.57	42.57	+0.81%	369,173	1.60
Sep 09, 2026	41.75	42.24	41.62	42.23	42.23	+0.33%	215,979	0.94
Sep 08, 2026	42.19	42.19	41.93	42.09	42.09	-0.61%	179,881	0.78
Sep 07, 2026	41.86	42.46	41.86	42.35	42.35	+0.00%	0	0.00
Sep 04, 2026	41.86	42.46	41.86	42.35	42.35	+0.71%	161,914	0.70
Sep 03, 2026	41.91	42.25	41.83	42.05	42.05	+1.01%	224,744	0.97
Sep 02, 2026	41.33	42.10	41.33	41.63	41.63	+1.29%	224,024	0.97
Sep 01, 2026	41.44	41.63	40.86	41.10	41.10	-1.01%	167,279	0.73
Aug 31, 2026	41.56	41.64	41.27	41.52	41.52	-0.12%	194,962	0.85
Aug 28, 2026	41.70	41.95	41.51	41.57	41.57	-0.29%	154,058	0.67
Aug 27, 2026	41.44	41.69	40.98	41.69	41.69	+0.07%	117,712	0.50
Aug 26, 2026	41.68	41.88	41.36	41.66	41.66	+0.36%	197,353	0.84
Aug 25, 2026	41.81	41.81	41.41	41.51	41.51	-0.62%	126,627	0.54
Aug 24, 2026	41.69	42.00	41.56	41.77	41.77	+0.36%	189,553	0.81

Rows:

Univest Of Pennsylvania historical prices

Univest Of Pennsylvania (UVSP) Historical Prices

Become an Expert with TipRanks Premium