Univest Corporation Pennsylvania (UVSP) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	41.08	41.63	40.79	41.25	+0.49%	157,800
2026-10-15	40.65	41.16	40.46	41.05	+1.63%	206,000
2026-10-14	39.98	40.56	39.90	40.39	-0.39%	231,400
2026-10-13	41.09	41.33	40.41	40.55	-0.93%	243,300
2026-10-12	40.94	41.41	40.86	40.93	+0.07%	171,100
2026-10-09	41.12	41.17	40.88	40.90	-0.87%	135,100
2026-10-08	40.89	41.45	40.70	41.26	+0.90%	222,000
2026-10-07	40.97	41.15	40.74	40.89	-1.16%	167,400
2026-10-06	41.86	42.10	41.33	41.37	-0.67%	127,800
2026-10-05	41.74	41.79	41.39	41.65	-0.38%	173,800
2026-10-02	41.54	42.08	41.51	41.81	+1.43%	175,200
2026-10-01	40.79	41.33	40.13	41.22	+0.59%	306,000
2026-09-30	41.23	41.46	40.60	40.98	-0.61%	351,400
2026-09-29	41.56	41.78	40.79	41.23	-0.89%	181,700
2026-09-28	42.18	42.19	41.55	41.60	-1.33%	184,500
2026-09-25	41.94	42.25	41.78	42.16	+0.89%	226,600
2026-09-24	41.50	41.92	41.35	41.79	+0.92%	201,600
2026-09-23	41.74	41.89	41.36	41.41	-1.03%	194,200
2026-09-22	42.50	42.50	41.80	41.84	-0.74%	209,900
2026-09-21	42.58	42.64	42.10	42.15	-0.78%	211,500
2026-09-18	42.32	42.58	41.99	42.48	-0.16%	499,300
2026-09-17	42.98	43.09	42.52	42.55	-0.30%	221,900
2026-09-16	42.65	42.98	41.85	42.68	-0.14%	388,100
2026-09-15	42.77	43.28	42.48	42.74	-0.33%	270,900
2026-09-14	42.63	43.19	42.63	42.88	+0.49%	219,800
2026-09-11	42.96	43.04	42.05	42.67	+0.23%	325,400
2026-09-10	42.19	42.59	41.72	42.57	+0.81%	369,200
2026-09-09	41.75	42.24	41.62	42.23	+0.33%	216,000
2026-09-08	42.19	42.19	41.93	42.09	-0.61%	179,900
2026-09-04	41.86	42.46	41.86	42.35	+0.71%	161,900
2026-09-03	41.91	42.25	41.83	42.05	+1.01%	225,500
2026-09-02	41.33	42.10	41.33	41.63	+1.29%	224,000
2026-09-01	41.44	41.63	40.86	41.10	-1.01%	169,900
2026-08-31	41.56	41.64	41.27	41.52	-0.12%	195,000
2026-08-28	41.70	41.95	41.51	41.57	-0.29%	154,100
2026-08-27	41.44	41.69	40.98	41.69	+0.07%	117,700
2026-08-26	41.68	41.88	41.36	41.66	+0.36%	197,400
2026-08-25	41.81	41.81	41.41	41.51	-0.62%	126,600
2026-08-24	41.69	42.00	41.56	41.77	+0.36%	189,600
2026-08-21	41.99	42.12	41.34	41.62	-0.34%	208,300
2026-08-20	41.43	41.84	41.38	41.76	+0.22%	141,700
2026-08-19	42.95	43.23	41.64	41.67	-2.98%	197,700
2026-08-18	43.10	43.10	42.54	42.95	-0.26%	191,600
2026-08-17	42.95	43.22	42.84	43.06	-0.23%	128,500
2026-08-14	42.97	43.39	42.94	43.16	+0.44%	137,800
2026-08-13	43.22	43.37	42.91	42.97	+0.09%	189,300
2026-08-12	42.80	43.17	42.60	42.93	+0.52%	200,500
2026-08-11	42.28	42.82	42.19	42.71	+1.23%	229,900
2026-08-10	42.57	42.98	42.03	42.19	-1.52%	237,500
2026-08-07	43.63	43.89	42.80	42.84	-2.10%	404,700
2026-08-06	44.53	44.53	43.70	43.76	-1.17%	259,900
2026-08-05	44.74	44.74	44.22	44.28	-1.27%	219,600
2026-08-04	44.52	45.01	44.24	44.85	+0.79%	256,200
2026-08-03	44.69	44.94	44.29	44.50	+0.59%	315,600
2026-07-31	44.42	44.73	44.08	44.24	-0.36%	262,600
2026-07-30	44.79	44.89	44.29	44.40	-0.47%	220,900
2026-07-29	44.71	45.20	44.52	44.61	-0.84%	265,700
2026-07-28	44.41	45.37	43.98	44.99	+1.76%	278,300
2026-07-27	44.25	44.68	43.86	44.21	+0.25%	660,300
2026-07-24	44.60	45.08	43.99	44.10	-0.18%	372,100
2026-07-23	42.65	44.23	42.20	44.18	+0.89%	384,900
2026-07-22	44.14	44.31	43.56	43.79	-1.42%	288,600
2026-07-21	43.85	44.43	43.58	44.42	+0.82%	179,200
2026-07-20	44.50	44.61	44.02	44.06	-1.17%	223,700
2026-07-17	44.92	44.92	44.13	44.58	-1.39%	320,100
2026-07-16	44.08	45.37	44.08	45.21	+2.56%	189,900
2026-07-15	43.39	44.19	43.39	44.08	+1.38%	136,300
2026-07-14	43.52	44.07	43.41	43.48	-0.46%	136,800
2026-07-13	43.52	43.80	43.31	43.68	+0.53%	181,300
2026-07-10	43.72	44.09	43.33	43.45	-0.89%	213,700
2026-07-09	43.39	44.02	43.36	43.84	+1.50%	246,200
2026-07-08	43.31	43.50	42.91	43.19	-1.14%	233,900
2026-07-07	44.23	44.64	43.68	43.69	-1.18%	153,600
2026-07-06	44.00	44.61	43.70	44.21	+0.18%	150,800
2026-07-02	45.31	45.46	43.85	44.13	-2.26%	182,800
2026-07-01	43.48	45.15	43.48	45.15	+3.20%	234,100
2026-06-30	44.07	44.21	43.63	43.75	-1.00%	366,200
2026-06-29	44.21	44.27	43.43	44.19	-0.47%	239,800
2026-06-26	43.57	44.78	43.07	44.40	+2.12%	1,170,500
2026-06-25	43.33	43.67	42.72	43.48	+0.23%	283,500
2026-06-24	42.89	43.67	41.98	43.38	+1.14%	249,800
2026-06-23	42.22	42.98	42.05	42.89	+1.83%	152,400
2026-06-22	41.64	42.40	41.55	42.12	+1.15%	124,900
2026-06-18	41.93	42.47	41.53	41.64	+0.41%	355,800
2026-06-17	41.75	42.12	41.05	41.47	-0.86%	230,800
2026-06-16	42.28	42.62	40.43	41.83	-0.17%	178,000
2026-06-15	42.80	43.26	41.67	41.90	-1.60%	188,900
2026-06-12	42.24	43.10	42.06	42.58	+1.33%	200,100
2026-06-11	41.84	42.29	41.40	42.02	+0.55%	149,900
2026-06-10	41.45	42.00	39.91	41.79	+1.41%	181,100
2026-06-09	41.15	41.77	40.09	41.21	+0.68%	151,600
2026-06-08	40.74	41.16	40.35	40.93	+0.89%	153,800
2026-06-05	40.31	40.91	40.31	40.57	+0.65%	136,900
2026-06-04	39.49	40.40	39.45	40.31	+3.28%	107,800
2026-06-03	39.72	39.88	39.00	39.03	-2.13%	193,300
2026-06-02	38.92	40.00	38.92	39.88	+2.02%	125,300
2026-06-01	39.12	39.46	38.50	39.09	-0.89%	511,500
2026-05-29	39.38	39.81	38.75	39.44	+0.15%	160,300
2026-05-28	39.43	39.43	39.00	39.38	-0.08%	140,200
2026-05-27	39.97	40.17	39.23	39.41	-1.18%	138,200
2026-05-26	39.39	40.03	39.08	39.88	+1.48%	154,100
2026-05-22	39.56	39.67	38.78	39.30	-0.03%	121,900
2026-05-21	38.75	39.37	38.53	39.31	+0.79%	206,900
2026-05-20	38.46	39.12	38.37	39.00	+1.51%	280,800
2026-05-19	38.43	38.76	38.23	38.42	-0.41%	152,300
2026-05-18	38.00	38.61	37.67	38.58	+2.52%	158,000
2026-05-15	37.99	38.20	37.52	37.63	-1.29%	145,500
2026-05-14	38.03	38.30	37.89	38.12	+0.87%	201,400
2026-05-13	37.85	38.24	37.74	37.79	-0.81%	161,900
2026-05-12	38.09	38.27	37.37	38.10	-0.44%	149,600
2026-05-11	39.00	39.02	38.18	38.27	-1.59%	149,500
2026-05-08	38.60	39.01	38.51	38.89	+0.70%	221,100
2026-05-07	38.82	39.06	38.54	38.62	-0.36%	195,200
2026-05-06	38.69	39.00	38.47	38.76	-0.08%	144,100
2026-05-05	38.20	38.95	38.20	38.79	+1.65%	188,600
2026-05-04	38.06	38.54	37.82	38.16	-0.47%	175,600
2026-05-01	37.97	38.44	37.55	38.34	+0.92%	153,400
2026-04-30	37.35	38.20	37.28	37.99	+0.93%	204,000
2026-04-29	38.03	38.21	37.35	37.64	-1.65%	242,500
2026-04-28	37.84	38.32	37.84	38.27	+1.43%	189,200
2026-04-27	37.48	38.18	37.44	37.73	+0.43%	330,000
2026-04-24	37.36	38.13	37.33	37.57	+0.16%	270,700
2026-04-23	38.14	38.71	37.06	37.51	+2.12%	289,000
2026-04-22	36.80	37.09	36.05	36.73	+0.14%	131,600
2026-04-21	37.13	37.74	36.65	36.68	-1.58%	165,800
2026-04-20	37.49	37.76	37.25	37.27	-0.82%	110,800
2026-04-17	37.13	38.22	35.29	37.58	+2.62%	180,800
2026-04-16	36.52	36.81	35.78	36.62	-0.22%	189,000
2026-04-15	37.13	37.40	36.50	36.70	-1.34%	533,500
2026-04-14	37.08	37.43	36.47	37.20	+0.16%	135,300
2026-04-13	36.98	37.20	36.79	37.14	+0.08%	107,300
2026-04-10	37.56	37.56	36.89	37.11	-1.33%	121,700
2026-04-09	36.56	37.72	36.56	37.61	+2.15%	302,700
2026-04-08	36.83	37.11	36.57	36.82	+2.88%	289,500
2026-04-07	35.02	35.85	35.02	35.79	+1.19%	260,700
2026-04-06	35.02	35.44	34.36	35.37	+1.00%	208,000
2026-04-02	34.21	35.05	34.21	35.02	+0.57%	164,200
2026-04-01	34.37	35.17	34.29	34.82	+1.63%	196,700
2026-03-31	34.32	34.40	33.76	34.26	+1.30%	314,100
2026-03-30	33.91	34.01	33.53	33.82	+0.89%	268,200
2026-03-27	33.71	33.93	33.38	33.52	-1.35%	159,400
2026-03-26	33.45	34.09	33.32	33.98	+0.83%	260,000
2026-03-25	34.07	34.29	33.46	33.70	-0.30%	196,200
2026-03-24	33.38	34.35	32.93	33.80	+0.03%	179,700
2026-03-23	33.78	34.39	31.86	33.79	+2.55%	233,400
2026-03-20	33.04	33.10	31.41	32.95	-0.27%	366,900
2026-03-19	32.35	33.25	32.17	33.04	+1.66%	196,300
2026-03-18	32.46	32.71	32.29	32.50	-1.04%	135,200
2026-03-17	33.31	33.44	32.73	32.84	-0.79%	148,200
2026-03-16	33.10	33.31	32.79	33.10	+1.16%	116,000
2026-03-13	33.12	33.12	32.47	32.72	-0.12%	287,600
2026-03-12	32.15	32.90	32.00	32.76	-0.36%	171,600
2026-03-11	32.90	33.19	32.58	32.88	-1.14%	94,800
2026-03-10	33.04	33.93	32.32	33.26	+0.12%	129,200
2026-03-09	32.52	33.54	31.85	33.22	+0.48%	162,200
2026-03-06	32.68	33.10	32.37	33.06	-1.78%	137,300
2026-03-05	33.83	33.92	33.37	33.66	-1.84%	94,000
2026-03-04	34.43	34.65	34.03	34.29	+0.62%	116,600
2026-03-03	33.09	34.16	33.09	34.08	+0.00%	364,000
2026-03-02	33.17	34.27	32.79	34.08	+1.58%	122,000
2026-02-27	34.26	34.80	33.36	33.55	-4.31%	204,500
2026-02-26	35.07	35.40	34.61	35.06	+0.00%	155,400
2026-02-25	34.23	35.09	34.09	35.06	+3.18%	112,600
2026-02-24	33.82	34.16	33.72	33.98	+0.47%	174,900
2026-02-23	35.35	35.43	33.61	33.82	-4.14%	164,200
2026-02-20	35.18	35.46	34.78	35.28	+0.28%	133,700
2026-02-19	34.91	35.29	34.88	35.18	-0.09%	117,900
2026-02-18	35.52	36.18	35.07	35.21	-1.07%	128,900
2026-02-17	35.04	35.67	34.92	35.59	+1.86%	101,900
2026-02-13	34.45	35.14	34.21	34.94	+1.25%	97,800
2026-02-12	35.02	35.33	33.95	34.51	-0.52%	124,200
2026-02-11	35.01	35.41	34.41	34.69	-0.54%	109,600
2026-02-10	35.44	35.74	34.71	34.88	-1.41%	138,100
2026-02-09	35.68	36.03	35.38	35.38	-1.26%	107,800
2026-02-06	35.72	36.20	35.44	35.83	+1.07%	161,500
2026-02-05	35.41	35.78	34.98	35.45	+0.08%	252,900
2026-02-04	35.66	36.00	35.39	35.42	+0.34%	204,800
2026-02-03	34.41	35.51	34.15	35.30	+2.68%	261,300
2026-02-02	33.27	34.75	32.83	34.38	+3.74%	194,700
2026-01-30	32.64	33.40	32.46	33.14	+1.28%	218,000
2026-01-29	33.28	34.03	32.54	32.72	-2.09%	179,600
2026-01-28	33.38	33.87	32.93	33.42	-0.21%	198,500
2026-01-27	33.38	33.86	33.35	33.49	+0.15%	86,700
2026-01-26	33.33	34.10	32.96	33.44	-0.03%	113,000
2026-01-23	34.50	34.88	33.24	33.45	-3.69%	97,900
2026-01-22	34.77	35.29	34.54	34.73	-0.03%	115,200
2026-01-21	33.19	34.75	33.19	34.74	+5.62%	133,300
2026-01-20	32.95	33.29	32.77	32.89	-1.85%	105,800
2026-01-16	33.40	33.60	33.31	33.51	-0.06%	133,500
2026-01-15	32.96	33.56	32.71	33.53	+2.32%	184,000
2026-01-14	32.73	32.96	32.47	32.77	-0.21%	150,000
2026-01-13	32.77	33.13	32.39	32.84	+0.74%	146,600
2026-01-12	32.64	32.84	32.51	32.60	-0.82%	134,300
2026-01-09	33.58	33.58	32.72	32.87	-1.32%	158,700
2026-01-08	32.38	33.42	32.18	33.31	+2.15%	159,600
2026-01-07	32.87	33.00	32.18	32.61	-0.70%	147,600
2026-01-06	32.65	32.88	32.40	32.84	-0.03%	159,000
2026-01-05	32.22	33.31	32.22	32.85	+1.77%	266,900
2026-01-02	32.83	32.97	32.24	32.28	-1.41%	210,500
2025-12-31	32.92	33.38	32.64	32.74	-0.70%	161,300
2025-12-30	33.25	33.41	32.88	32.97	-0.90%	145,300
2025-12-29	33.38	33.42	32.95	33.27	-0.27%	113,900
2025-12-26	33.51	33.95	33.32	33.36	-0.63%	133,100
2025-12-24	33.56	34.20	33.41	33.57	+0.09%	91,600
2025-12-23	33.85	34.03	33.50	33.54	-1.27%	134,300
2025-12-22	34.26	34.60	33.89	33.97	-0.41%	162,200
2025-12-19	34.66	34.88	33.85	34.11	-1.81%	484,100
2025-12-18	34.57	35.08	34.46	34.74	+1.25%	207,300
2025-12-17	34.55	34.97	34.25	34.31	-0.90%	198,900
2025-12-16	34.93	35.12	34.60	34.62	-0.80%	172,000
2025-12-15	35.19	35.38	34.77	34.90	+0.06%	207,000
2025-12-12	35.45	35.52	34.20	34.88	-1.66%	237,000
2025-12-11	34.95	35.65	34.82	35.47	+1.78%	202,400
2025-12-10	33.50	35.07	33.50	34.85	+4.00%	187,900
2025-12-09	33.40	33.91	33.39	33.51	+0.51%	98,000
2025-12-08	33.46	33.85	32.56	33.34	-0.36%	145,500
2025-12-05	33.31	33.47	33.11	33.46	+0.06%	120,800
2025-12-04	33.12	33.66	33.12	33.44	+0.60%	115,400
2025-12-03	32.53	33.25	32.31	33.24	+2.18%	203,400
2025-12-02	32.60	32.75	31.90	32.53	+0.22%	142,600
2025-12-01	31.44	32.60	31.44	32.46	+2.08%	183,600
2025-11-28	31.91	32.01	31.55	31.80	-0.50%	78,700
2025-11-26	32.16	32.24	31.31	31.96	-1.18%	199,000
2025-11-25	31.47	32.46	31.07	32.34	+3.42%	105,100
2025-11-24	31.17	31.51	30.92	31.27	-0.22%	114,400
2025-11-21	30.35	31.64	30.35	31.34	+3.67%	140,300
2025-11-20	30.56	30.93	30.18	30.23	+0.30%	116,100
2025-11-19	29.92	30.26	29.62	30.14	+0.74%	110,300
2025-11-18	29.94	30.31	29.91	29.92	-0.07%	94,200
2025-11-17	30.76	30.82	29.87	29.94	-2.63%	142,800
2025-11-14	30.51	30.84	29.94	30.75	+0.39%	94,700
2025-11-13	30.60	31.14	28.20	30.63	-0.52%	90,500
2025-11-12	30.63	31.17	30.63	30.79	+0.59%	110,400
2025-11-11	30.52	30.72	30.37	30.61	+0.26%	109,600
2025-11-10	29.75	30.56	29.63	30.53	+3.32%	154,500
2025-11-07	29.42	29.63	29.08	29.55	+0.41%	235,900
2025-11-06	29.41	29.58	29.26	29.43	-0.44%	127,000
2025-11-05	29.10	29.63	29.09	29.56	+0.72%	110,600
2025-11-04	28.99	29.56	28.86	29.35	-0.34%	108,500
2025-11-03	29.24	29.48	28.77	29.45	+0.31%	72,500
2025-10-31	29.45	29.78	29.21	29.36	-1.08%	89,300
2025-10-30	29.47	30.12	29.47	29.68	+0.10%	93,700
2025-10-29	30.11	30.57	29.38	29.65	-2.27%	103,300
2025-10-28	30.12	30.46	29.75	30.34	+0.23%	63,900
2025-10-27	31.06	31.06	30.27	30.27	-2.20%	104,400
2025-10-24	30.10	31.15	30.09	30.95	+4.24%	97,100
2025-10-23	30.25	31.35	29.00	29.69	-0.50%	99,900
2025-10-22	29.45	30.07	29.40	29.84	+1.29%	119,300
2025-10-21	29.19	29.55	28.04	29.46	+0.31%	81,000
2025-10-20	28.80	29.42	28.56	29.37	+2.80%	92,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.98%). Worst month: Jul (-4.43%). Based on 2 years of daily data (2025–2026).

Jan+3.66%
Feb-0.10%
Mar-3.12%
Apr+5.96%
May+1.08%
Jun+7.49%
Jul-4.43%
Aug+2.96%
Sep-2.60%
Oct-1.21%
Nov+7.98%
Dec+0.86%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Univest Corporation Pennsylvania's (UVSP) latest close?

41.25 on 2026-10-16, from the Closelook data lake's daily price record.

What is UVSP's 52-week high and low?

45.46 high and 28.04 low over the trailing 52 weeks, as of 2026-10-16.

What is Univest Corporation Pennsylvania's strongest and weakest month historically?

Historically, UVSP's strongest calendar month has been Nov (average +7.98%) and its weakest Jul (average -4.43%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.