Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	30.26	30.82	30.26	30.53	30.53	0.46%	72,488
Jan 28, 2025	30.51	30.68	29.95	30.39	30.39	-0.62%	70,056
Jan 27, 2025	30.47	31.05	29.70	30.58	30.58	0.99%	253,431
Jan 24, 2025	29.84	30.42	29.41	30.28	30.28	1.41%	84,082
Jan 23, 2025	29.66	30.05	28.82	29.86	29.86	-0.30%	130,169
Jan 22, 2025	29.91	30.02	29.46	29.95	29.95	-0.66%	139,797
Jan 21, 2025	29.92	30.45	29.81	30.15	30.15	1.55%	95,148
Jan 17, 2025	29.80	29.99	29.33	29.69	29.69	0.92%	70,640
Jan 16, 2025	29.47	29.68	28.56	29.42	29.42	-0.91%	81,256
Jan 15, 2025	29.86	30.09	29.36	29.69	29.69	2.49%	77,765
Jan 14, 2025	28.33	29.03	28.33	28.97	28.97	3.17%	61,179
Jan 13, 2025	27.45	28.16	27.45	28.08	28.08	1.52%	76,812
Jan 10, 2025	28.23	28.23	27.11	27.66	27.66	-3.92%	89,625
Jan 8, 2025	28.43	28.89	28.25	28.79	28.79	0.59%	57,711
Jan 7, 2025	29.05	29.05	28.38	28.62	28.62	-1.21%	80,142
Jan 6, 2025	29.13	29.49	28.88	28.97	28.97	-0.55%	71,490
Jan 3, 2025	29.08	29.20	28.52	29.13	29.13	0.31%	84,547
Jan 2, 2025	29.84	30.00	28.90	29.04	29.04	-1.59%	62,242
Dec 31, 2024	29.75	30.03	29.41	29.51	29.51	-0.37%	65,614
Dec 30, 2024	29.30	29.75	29.09	29.62	29.62	0.54%	119,315
Dec 27, 2024	29.74	30.12	29.20	29.46	29.46	-1.57%	60,279
Dec 26, 2024	29.72	29.99	29.61	29.93	29.93	0.20%	58,128
Dec 24, 2024	29.75	29.97	29.52	29.87	29.87	0.71%	36,522
Dec 23, 2024	29.65	29.94	28.67	29.66	29.66	-0.40%	61,389
Dec 20, 2024	29.31	30.19	29.31	29.78	29.78	0.30%	218,126
Dec 19, 2024	30.02	30.56	29.51	29.69	29.69	0.10%	157,739
Dec 18, 2024	31.43	31.65	29.48	29.66	29.66	-4.63%	139,027
Dec 17, 2024	31.92	31.96	30.99	31.10	31.10	-2.90%	102,665
Dec 16, 2024	31.87	32.06	31.64	32.03	32.03	0.66%	79,202
Dec 13, 2024	31.51	31.89	31.01	31.82	31.82	0.66%	87,584
Dec 12, 2024	31.92	32.26	31.28	31.61	31.61	-1.13%	88,490
Dec 11, 2024	31.97	32.30	31.53	31.97	31.97	1.23%	116,186
Dec 10, 2024	31.53	31.95	30.96	31.58	31.58	0.38%	101,400
Dec 9, 2024	31.96	31.98	31.44	31.46	31.46	-1.47%	94,249
Dec 6, 2024	32.34	32.34	31.65	31.93	31.93	-0.81%	59,175
Dec 5, 2024	32.30	32.47	32.02	32.19	32.19	-0.06%	115,165
Dec 4, 2024	31.59	32.27	31.51	32.21	32.21	2.03%	130,119
Dec 3, 2024	31.93	32.19	31.51	31.57	31.57	-1.25%	112,971
Dec 2, 2024	31.92	32.18	31.37	31.97	31.97	0.66%	107,565
Nov 29, 2024	31.98	32.03	31.17	31.76	31.76	-0.67%	102,626
Nov 27, 2024	32.00	32.37	31.89	31.98	31.98	0.24%	110,618
Nov 26, 2024	31.88	32.07	31.49	31.90	31.90	-0.44%	126,308
Nov 25, 2024	32.00	32.75	31.77	32.04	32.04	1.55%	113,449
Nov 22, 2024	31.05	31.68	30.87	31.55	31.55	2.04%	91,198
Nov 21, 2024	30.72	31.32	30.61	30.92	30.92	1.54%	80,958
Nov 20, 2024	30.67	31.16	29.96	30.45	30.45	-0.85%	103,481
Nov 19, 2024	30.41	30.84	30.38	30.71	30.71	-0.19%	68,112
Nov 18, 2024	30.85	31.12	30.71	30.77	30.77	-0.55%	92,319
Nov 15, 2024	31.42	31.52	30.54	30.94	30.94	-0.93%	122,503
Nov 14, 2024	31.38	31.66	30.79	31.23	31.23	-0.03%	121,781
Nov 13, 2024	32.05	32.05	31.08	31.24	31.24	-1.01%	147,361
Nov 12, 2024	31.75	32.11	30.89	31.56	31.56	-0.63%	118,453
Nov 11, 2024	31.42	32.05	31.12	31.76	31.76	2.98%	101,218
Nov 8, 2024	30.59	31.13	29.35	30.84	30.84	1.25%	102,185
Nov 7, 2024	31.85	31.85	30.41	30.46	30.46	-5.43%	165,135
Nov 6, 2024	30.27	32.24	30.27	32.21	32.21	12.23%	375,507
Nov 5, 2024	27.87	28.72	27.87	28.70	28.51	3.27%	91,568
Nov 4, 2024	27.56	28.05	27.04	27.79	27.61	-0.07%	96,614
Nov 1, 2024	28.10	28.70	27.61	27.81	27.63	-0.07%	82,569
Oct 31, 2024	28.51	28.92	27.23	27.83	27.65	-2.01%	109,409
Oct 30, 2024	28.29	29.14	28.29	28.40	28.22	-0.18%	117,768
Oct 29, 2024	28.42	28.62	28.16	28.45	28.27	-0.66%	96,908
Oct 28, 2024	28.02	28.98	28.02	28.64	28.45	2.76%	236,608
Oct 25, 2024	28.52	28.75	27.64	27.87	27.69	-1.45%	87,492
Oct 24, 2024	27.76	28.37	26.48	28.28	28.10	3.78%	120,512
Oct 23, 2024	27.10	27.38	25.92	27.25	27.07	-0.40%	70,261
Oct 22, 2024	27.91	27.91	27.09	27.36	27.18	1.03%	38,319
Oct 21, 2024	27.94	28.09	26.96	27.08	26.91	-3.70%	80,173
Oct 18, 2024	28.61	28.61	28.12	28.12	27.94	-1.71%	67,856
Oct 17, 2024	28.52	28.71	28.19	28.61	28.43	0.25%	153,976
Oct 16, 2024	28.51	28.88	28.29	28.54	28.36	1.24%	82,783
Oct 15, 2024	27.94	28.76	27.68	28.19	28.01	1.04%	96,632
Oct 14, 2024	27.90	28.21	27.73	27.90	27.72	-0.04%	65,928
Oct 11, 2024	27.10	28.10	27.10	27.91	27.73	3.45%	71,394
Oct 10, 2024	26.95	27.13	26.60	26.98	26.81	-0.92%	64,122
Oct 9, 2024	27.00	27.50	26.80	27.23	27.05	0.59%	54,701
Oct 8, 2024	27.21	27.34	27.02	27.07	26.90	-0.04%	44,975
Oct 7, 2024	27.13	27.17	26.93	27.08	26.91	-0.81%	42,259
Oct 4, 2024	27.30	27.45	26.99	27.30	27.12	1.68%	86,546
Oct 3, 2024	26.68	26.91	26.54	26.85	26.68	-0.04%	45,640
Oct 2, 2024	27.06	27.46	26.75	26.86	26.69	-1.14%	61,526
Oct 1, 2024	28.01	28.11	26.92	27.17	26.99	-3.45%	89,184
Sep 30, 2024	27.20	28.26	27.20	28.14	27.96	3.38%	105,439
Sep 27, 2024	27.53	27.56	26.77	27.22	27.04	-0.07%	87,417
Sep 26, 2024	27.35	27.47	27.07	27.24	27.06	0.59%	96,694
Sep 25, 2024	27.29	27.29	26.65	27.08	26.91	-0.62%	102,653
Sep 24, 2024	27.71	28.10	27.23	27.25	27.07	-1.59%	106,750
Sep 23, 2024	28.52	28.66	27.68	27.69	27.51	-2.74%	121,188
Sep 20, 2024	28.97	29.00	28.26	28.47	28.29	-2.47%	319,472
Sep 19, 2024	28.99	29.26	28.45	29.19	29.00	2.89%	94,590
Sep 18, 2024	28.29	29.39	27.89	28.37	28.19	0.75%	135,046
Sep 17, 2024	28.27	28.66	28.04	28.16	27.98	0.79%	164,287
Sep 16, 2024	28.00	28.20	27.38	27.94	27.76	0.29%	138,801
Sep 13, 2024	27.70	27.92	27.40	27.86	27.68	2.16%	87,771
Sep 12, 2024	27.38	27.56	27.08	27.27	27.09	0.37%	63,013
Sep 11, 2024	27.48	27.48	26.62	27.17	26.99	-2.16%	63,361
Sep 10, 2024	27.64	27.81	27.03	27.77	27.59	0.80%	84,185
Sep 9, 2024	27.49	27.83	27.46	27.55	27.37	0.36%	90,806
Sep 6, 2024	28.06	28.12	27.31	27.45	27.27	-1.61%	81,571
Sep 5, 2024	28.29	28.29	27.61	27.90	27.72	-0.53%	65,894