Skip to main content
Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
31.00
+0.55 (1.81%)
Nov 21, 2024, 2:11 PM EST - Market open

Univest Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.6731.1629.9630.4530.45-0.85%103,481
Nov 19, 202430.4130.8430.3830.7130.71-0.19%68,112
Nov 18, 202430.8531.1230.7130.7730.77-0.55%92,319
Nov 15, 202431.4231.5230.5430.9430.94-0.93%122,503
Nov 14, 202431.3831.6630.7931.2331.23-0.03%121,781
Nov 13, 202432.0532.0531.0831.2431.24-1.01%147,361
Nov 12, 202431.7532.1130.8931.5631.56-0.63%118,453
Nov 11, 202431.4232.0531.1231.7631.762.98%101,218
Nov 8, 202430.5931.1329.3530.8430.841.25%102,185
Nov 7, 202431.8531.8530.4130.4630.46-5.43%165,135
Nov 6, 202430.2732.2430.2732.2132.2112.23%375,507
Nov 5, 202427.8728.7227.8728.7028.513.27%91,568
Nov 4, 202427.5628.0527.0427.7927.61-0.07%96,614
Nov 1, 202428.1028.7027.6127.8127.63-0.07%82,569
Oct 31, 202428.5128.9227.2327.8327.65-2.01%109,409
Oct 30, 202428.2929.1428.2928.4028.22-0.18%117,768
Oct 29, 202428.4228.6228.1628.4528.27-0.66%96,908
Oct 28, 202428.0228.9828.0228.6428.452.76%236,608
Oct 25, 202428.5228.7527.6427.8727.69-1.45%87,492
Oct 24, 202427.7628.3726.4828.2828.103.78%120,512
Oct 23, 202427.1027.3825.9227.2527.07-0.40%70,261
Oct 22, 202427.9127.9127.0927.3627.181.03%38,319
Oct 21, 202427.9428.0926.9627.0826.91-3.70%80,173
Oct 18, 202428.6128.6128.1228.1227.94-1.71%67,856
Oct 17, 202428.5228.7128.1928.6128.430.25%153,976
Oct 16, 202428.5128.8828.2928.5428.361.24%82,783
Oct 15, 202427.9428.7627.6828.1928.011.04%96,632
Oct 14, 202427.9028.2127.7327.9027.72-0.04%65,928
Oct 11, 202427.1028.1027.1027.9127.733.45%71,394
Oct 10, 202426.9527.1326.6026.9826.81-0.92%64,122
Oct 9, 202427.0027.5026.8027.2327.050.59%54,701
Oct 8, 202427.2127.3427.0227.0726.90-0.04%44,975
Oct 7, 202427.1327.1726.9327.0826.91-0.81%42,259
Oct 4, 202427.3027.4526.9927.3027.121.68%86,546
Oct 3, 202426.6826.9126.5426.8526.68-0.04%45,640
Oct 2, 202427.0627.4626.7526.8626.69-1.14%61,526
Oct 1, 202428.0128.1126.9227.1726.99-3.45%89,184
Sep 30, 202427.2028.2627.2028.1427.963.38%105,439
Sep 27, 202427.5327.5626.7727.2227.04-0.07%87,417
Sep 26, 202427.3527.4727.0727.2427.060.59%96,694
Sep 25, 202427.2927.2926.6527.0826.91-0.62%102,653
Sep 24, 202427.7128.1027.2327.2527.07-1.59%106,750
Sep 23, 202428.5228.6627.6827.6927.51-2.74%121,188
Sep 20, 202428.9729.0028.2628.4728.29-2.47%319,472
Sep 19, 202428.9929.2628.4529.1929.002.89%94,590
Sep 18, 202428.2929.3927.8928.3728.190.75%135,046
Sep 17, 202428.2728.6628.0428.1627.980.79%164,287
Sep 16, 202428.0028.2027.3827.9427.760.29%138,801
Sep 13, 202427.7027.9227.4027.8627.682.16%87,771
Sep 12, 202427.3827.5627.0827.2727.090.37%63,013
Sep 11, 202427.4827.4826.6227.1726.99-2.16%63,361
Sep 10, 202427.6427.8127.0327.7727.590.80%84,185
Sep 9, 202427.4927.8327.4627.5527.370.36%90,806
Sep 6, 202428.0628.1227.3127.4527.27-1.61%81,571
Sep 5, 202428.2928.2927.6127.9027.72-0.53%65,894
Sep 4, 202428.2928.5227.7728.0527.87-0.85%78,043
Sep 3, 202428.0828.6627.7828.2928.11-0.60%117,837
Aug 30, 202428.5228.5827.8728.4628.280.57%74,032
Aug 29, 202428.3228.4427.7028.3028.121.04%75,923
Aug 28, 202427.8328.3927.7328.0127.830.47%67,944
Aug 27, 202428.0328.0527.7027.8827.70-0.96%60,979
Aug 26, 202428.5628.6128.1228.1527.97-1.02%84,068
Aug 23, 202427.0028.8126.9628.4428.266.04%94,208
Aug 22, 202426.5226.9426.5226.8226.650.68%58,308
Aug 21, 202426.7126.7426.1926.6426.470.53%95,762
Aug 20, 202426.9926.9926.4026.5026.33-1.82%56,609
Aug 19, 202426.7027.0126.5226.9926.821.77%47,502
Aug 16, 202426.0526.6726.0526.5226.351.69%173,549
Aug 15, 202426.1426.4825.9526.0825.912.31%86,596
Aug 14, 202425.8725.8725.1625.4925.33-1.20%65,994
Aug 13, 202425.3725.8124.9125.8025.633.20%256,524
Aug 12, 202425.7225.9024.9125.0024.84-2.34%75,401
Aug 9, 202425.7125.7125.2525.6025.43-0.74%82,485
Aug 8, 202425.5625.8425.4525.7925.621.98%55,637
Aug 7, 202425.8326.1125.2025.2925.13-1.40%74,997
Aug 6, 202425.5125.9625.2725.6525.270.39%88,360
Aug 5, 202425.4626.0424.4325.5525.18-4.27%120,621
Aug 2, 202426.1426.8325.8726.6926.30-1.26%167,715
Aug 1, 202427.6727.9026.4827.0326.63-2.24%244,843
Jul 31, 202428.3328.4927.5027.6527.25-2.23%191,249
Jul 30, 202428.4528.8328.0928.2827.87-0.25%93,335
Jul 29, 202429.2229.2228.1528.3527.93-2.84%129,173
Jul 26, 202429.1029.2628.3329.1828.753.59%180,636
Jul 25, 202427.8829.4927.8128.1727.762.66%163,046
Jul 24, 202427.8528.2527.3127.4427.04-1.51%101,325
Jul 23, 202427.0428.2927.0427.8627.452.31%160,049
Jul 22, 202426.6227.3826.2827.2326.831.53%97,028
Jul 19, 202426.7027.0126.4726.8226.430.64%78,528
Jul 18, 202426.7527.4326.2226.6526.26-1.88%197,352
Jul 17, 202426.2827.2825.9127.1626.762.30%141,825
Jul 16, 202425.4126.5925.4126.5526.165.61%107,603
Jul 15, 202424.6025.5224.3325.1424.773.54%99,445
Jul 12, 202424.4224.5021.7324.2823.920.66%122,538
Jul 11, 202423.4924.1422.9124.1223.775.14%132,479
Jul 10, 202422.4723.0022.4022.9422.602.37%138,779
Jul 9, 202422.4522.5122.1422.4122.08-0.49%153,304
Jul 8, 202422.3422.6822.2922.5222.191.35%64,179
Jul 5, 202422.3922.5522.0822.2221.89-0.98%65,063
Jul 3, 202423.0123.0122.4422.4422.11-2.65%40,446
Jul 2, 202422.7623.0622.7623.0522.711.45%39,772