Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
28.40
-0.05 (-0.18%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Univest Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 28.29 | 29.14 | 28.29 | 28.40 | 28.40 | -0.18% | 117,768 |
Oct 29, 2024 | 28.42 | 28.62 | 28.16 | 28.45 | 28.45 | -0.66% | 96,908 |
Oct 28, 2024 | 28.02 | 28.98 | 28.02 | 28.64 | 28.64 | 2.76% | 236,608 |
Oct 25, 2024 | 28.52 | 28.75 | 27.64 | 27.87 | 27.87 | -1.45% | 87,492 |
Oct 24, 2024 | 27.76 | 28.37 | 26.48 | 28.28 | 28.28 | 3.78% | 120,512 |
Oct 23, 2024 | 27.10 | 27.38 | 25.92 | 27.25 | 27.25 | -0.40% | 70,261 |
Oct 22, 2024 | 27.91 | 27.91 | 27.09 | 27.36 | 27.36 | 1.03% | 38,319 |
Oct 21, 2024 | 27.94 | 28.09 | 26.96 | 27.08 | 27.08 | -3.70% | 80,173 |
Oct 18, 2024 | 28.61 | 28.61 | 28.12 | 28.12 | 28.12 | -1.71% | 67,856 |
Oct 17, 2024 | 28.52 | 28.71 | 28.19 | 28.61 | 28.61 | 0.25% | 153,976 |
Oct 16, 2024 | 28.51 | 28.88 | 28.29 | 28.54 | 28.54 | 1.24% | 82,783 |
Oct 15, 2024 | 27.94 | 28.76 | 27.68 | 28.19 | 28.19 | 1.04% | 96,632 |
Oct 14, 2024 | 27.90 | 28.21 | 27.73 | 27.90 | 27.90 | -0.04% | 65,928 |
Oct 11, 2024 | 27.10 | 28.10 | 27.10 | 27.91 | 27.91 | 3.45% | 71,394 |
Oct 10, 2024 | 26.95 | 27.13 | 26.60 | 26.98 | 26.98 | -0.92% | 64,122 |
Oct 9, 2024 | 27.00 | 27.50 | 26.80 | 27.23 | 27.23 | 0.59% | 54,701 |
Oct 8, 2024 | 27.21 | 27.34 | 27.02 | 27.07 | 27.07 | -0.04% | 44,975 |
Oct 7, 2024 | 27.13 | 27.17 | 26.93 | 27.08 | 27.08 | -0.81% | 42,259 |
Oct 4, 2024 | 27.30 | 27.45 | 26.99 | 27.30 | 27.30 | 1.68% | 86,546 |
Oct 3, 2024 | 26.68 | 26.91 | 26.54 | 26.85 | 26.85 | -0.04% | 45,640 |
Oct 2, 2024 | 27.06 | 27.46 | 26.75 | 26.86 | 26.86 | -1.14% | 61,526 |
Oct 1, 2024 | 28.01 | 28.11 | 26.92 | 27.17 | 27.17 | -3.45% | 89,184 |
Sep 30, 2024 | 27.20 | 28.26 | 27.20 | 28.14 | 28.14 | 3.38% | 105,439 |
Sep 27, 2024 | 27.53 | 27.56 | 26.77 | 27.22 | 27.22 | -0.07% | 87,417 |
Sep 26, 2024 | 27.35 | 27.47 | 27.07 | 27.24 | 27.24 | 0.59% | 96,694 |
Sep 25, 2024 | 27.29 | 27.29 | 26.65 | 27.08 | 27.08 | -0.62% | 102,653 |
Sep 24, 2024 | 27.71 | 28.10 | 27.23 | 27.25 | 27.25 | -1.59% | 106,750 |
Sep 23, 2024 | 28.52 | 28.66 | 27.68 | 27.69 | 27.69 | -2.74% | 121,188 |
Sep 20, 2024 | 28.97 | 29.00 | 28.26 | 28.47 | 28.47 | -2.47% | 319,472 |
Sep 19, 2024 | 28.99 | 29.26 | 28.45 | 29.19 | 29.19 | 2.89% | 94,590 |
Sep 18, 2024 | 28.29 | 29.39 | 27.89 | 28.37 | 28.37 | 0.75% | 135,046 |
Sep 17, 2024 | 28.27 | 28.66 | 28.04 | 28.16 | 28.16 | 0.79% | 164,287 |
Sep 16, 2024 | 28.00 | 28.20 | 27.38 | 27.94 | 27.94 | 0.29% | 138,801 |
Sep 13, 2024 | 27.70 | 27.92 | 27.40 | 27.86 | 27.86 | 2.16% | 87,771 |
Sep 12, 2024 | 27.38 | 27.56 | 27.08 | 27.27 | 27.27 | 0.37% | 63,013 |
Sep 11, 2024 | 27.48 | 27.48 | 26.62 | 27.17 | 27.17 | -2.16% | 63,361 |
Sep 10, 2024 | 27.64 | 27.81 | 27.03 | 27.77 | 27.77 | 0.80% | 84,185 |
Sep 9, 2024 | 27.49 | 27.83 | 27.46 | 27.55 | 27.55 | 0.36% | 90,806 |
Sep 6, 2024 | 28.06 | 28.12 | 27.31 | 27.45 | 27.45 | -1.61% | 81,571 |
Sep 5, 2024 | 28.29 | 28.29 | 27.61 | 27.90 | 27.90 | -0.53% | 65,894 |
Sep 4, 2024 | 28.29 | 28.52 | 27.77 | 28.05 | 28.05 | -0.85% | 78,043 |
Sep 3, 2024 | 28.08 | 28.66 | 27.78 | 28.29 | 28.29 | -0.60% | 117,837 |
Aug 30, 2024 | 28.52 | 28.58 | 27.87 | 28.46 | 28.46 | 0.57% | 74,032 |
Aug 29, 2024 | 28.32 | 28.44 | 27.70 | 28.30 | 28.30 | 1.04% | 75,923 |
Aug 28, 2024 | 27.83 | 28.39 | 27.73 | 28.01 | 28.01 | 0.47% | 67,944 |
Aug 27, 2024 | 28.03 | 28.05 | 27.70 | 27.88 | 27.88 | -0.96% | 60,979 |
Aug 26, 2024 | 28.56 | 28.61 | 28.12 | 28.15 | 28.15 | -1.02% | 84,068 |
Aug 23, 2024 | 27.00 | 28.81 | 26.96 | 28.44 | 28.44 | 6.04% | 94,208 |
Aug 22, 2024 | 26.52 | 26.94 | 26.52 | 26.82 | 26.82 | 0.68% | 58,308 |
Aug 21, 2024 | 26.71 | 26.74 | 26.19 | 26.64 | 26.64 | 0.53% | 95,762 |
Aug 20, 2024 | 26.99 | 26.99 | 26.40 | 26.50 | 26.50 | -1.82% | 56,609 |
Aug 19, 2024 | 26.70 | 27.01 | 26.52 | 26.99 | 26.99 | 1.77% | 47,502 |
Aug 16, 2024 | 26.05 | 26.67 | 26.05 | 26.52 | 26.52 | 1.69% | 173,549 |
Aug 15, 2024 | 26.14 | 26.48 | 25.95 | 26.08 | 26.08 | 2.31% | 86,596 |
Aug 14, 2024 | 25.87 | 25.87 | 25.16 | 25.49 | 25.49 | -1.20% | 65,994 |
Aug 13, 2024 | 25.37 | 25.81 | 24.91 | 25.80 | 25.80 | 3.20% | 256,524 |
Aug 12, 2024 | 25.72 | 25.90 | 24.91 | 25.00 | 25.00 | -2.34% | 75,401 |
Aug 9, 2024 | 25.71 | 25.71 | 25.25 | 25.60 | 25.60 | -0.74% | 82,485 |
Aug 8, 2024 | 25.56 | 25.84 | 25.45 | 25.79 | 25.79 | 1.98% | 55,637 |
Aug 7, 2024 | 25.83 | 26.11 | 25.20 | 25.29 | 25.29 | -1.40% | 74,997 |
Aug 6, 2024 | 25.51 | 25.96 | 25.27 | 25.65 | 25.44 | 0.39% | 88,360 |
Aug 5, 2024 | 25.46 | 26.04 | 24.43 | 25.55 | 25.34 | -4.27% | 120,621 |
Aug 2, 2024 | 26.14 | 26.83 | 25.87 | 26.69 | 26.47 | -1.26% | 167,715 |
Aug 1, 2024 | 27.67 | 27.90 | 26.48 | 27.03 | 26.81 | -2.24% | 244,843 |
Jul 31, 2024 | 28.33 | 28.49 | 27.50 | 27.65 | 27.42 | -2.23% | 191,249 |
Jul 30, 2024 | 28.45 | 28.83 | 28.09 | 28.28 | 28.05 | -0.25% | 93,335 |
Jul 29, 2024 | 29.22 | 29.22 | 28.15 | 28.35 | 28.12 | -2.84% | 129,173 |
Jul 26, 2024 | 29.10 | 29.26 | 28.33 | 29.18 | 28.94 | 3.59% | 180,636 |
Jul 25, 2024 | 27.88 | 29.49 | 27.81 | 28.17 | 27.94 | 2.66% | 163,046 |
Jul 24, 2024 | 27.85 | 28.25 | 27.31 | 27.44 | 27.21 | -1.51% | 101,325 |
Jul 23, 2024 | 27.04 | 28.29 | 27.04 | 27.86 | 27.63 | 2.31% | 160,049 |
Jul 22, 2024 | 26.62 | 27.38 | 26.28 | 27.23 | 27.01 | 1.53% | 97,028 |
Jul 19, 2024 | 26.70 | 27.01 | 26.47 | 26.82 | 26.60 | 0.64% | 78,528 |
Jul 18, 2024 | 26.75 | 27.43 | 26.22 | 26.65 | 26.43 | -1.88% | 197,352 |
Jul 17, 2024 | 26.28 | 27.28 | 25.91 | 27.16 | 26.94 | 2.30% | 141,825 |
Jul 16, 2024 | 25.41 | 26.59 | 25.41 | 26.55 | 26.33 | 5.61% | 107,603 |
Jul 15, 2024 | 24.60 | 25.52 | 24.33 | 25.14 | 24.93 | 3.54% | 99,445 |
Jul 12, 2024 | 24.42 | 24.50 | 21.73 | 24.28 | 24.08 | 0.66% | 122,538 |
Jul 11, 2024 | 23.49 | 24.14 | 22.91 | 24.12 | 23.92 | 5.14% | 132,479 |
Jul 10, 2024 | 22.47 | 23.00 | 22.40 | 22.94 | 22.75 | 2.37% | 138,779 |
Jul 9, 2024 | 22.45 | 22.51 | 22.14 | 22.41 | 22.23 | -0.49% | 153,304 |
Jul 8, 2024 | 22.34 | 22.68 | 22.29 | 22.52 | 22.34 | 1.35% | 64,179 |
Jul 5, 2024 | 22.39 | 22.55 | 22.08 | 22.22 | 22.04 | -0.98% | 65,063 |
Jul 3, 2024 | 23.01 | 23.01 | 22.44 | 22.44 | 22.26 | -2.65% | 40,446 |
Jul 2, 2024 | 22.76 | 23.06 | 22.76 | 23.05 | 22.86 | 1.45% | 39,772 |
Jul 1, 2024 | 22.81 | 22.92 | 22.57 | 22.72 | 22.53 | -0.48% | 67,846 |
Jun 28, 2024 | 22.49 | 23.00 | 22.40 | 22.83 | 22.64 | 2.84% | 329,670 |
Jun 27, 2024 | 21.85 | 22.22 | 21.80 | 22.20 | 22.02 | 1.79% | 54,330 |
Jun 26, 2024 | 21.39 | 21.98 | 21.17 | 21.81 | 21.63 | 0.97% | 67,937 |
Jun 25, 2024 | 21.52 | 21.76 | 21.51 | 21.60 | 21.42 | -0.37% | 67,581 |
Jun 24, 2024 | 21.38 | 21.94 | 21.25 | 21.68 | 21.50 | 2.07% | 72,630 |
Jun 21, 2024 | 21.49 | 21.57 | 21.18 | 21.24 | 21.07 | -0.84% | 189,915 |
Jun 20, 2024 | 21.32 | 21.53 | 21.26 | 21.42 | 21.24 | -0.42% | 57,393 |
Jun 18, 2024 | 21.36 | 21.65 | 21.27 | 21.51 | 21.33 | 0.75% | 69,290 |
Jun 17, 2024 | 20.84 | 21.36 | 20.79 | 21.35 | 21.17 | 2.06% | 85,751 |
Jun 14, 2024 | 20.94 | 20.99 | 20.76 | 20.92 | 20.75 | -1.32% | 87,173 |
Jun 13, 2024 | 21.48 | 21.48 | 21.02 | 21.20 | 21.03 | -1.67% | 75,275 |
Jun 12, 2024 | 21.66 | 22.10 | 21.42 | 21.56 | 21.38 | 2.67% | 71,328 |
Jun 11, 2024 | 20.85 | 21.10 | 20.67 | 21.00 | 20.83 | 0.10% | 127,639 |
Jun 10, 2024 | 21.28 | 21.28 | 20.84 | 20.98 | 20.81 | -1.78% | 64,756 |