Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
30.62
-0.18 (-0.58%)
At close: Jun 27, 2025, 4:00 PM
30.62
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Univest Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 30.95 | 31.09 | 30.56 | 30.62 | 30.62 | -0.58% | 240,629 |
Jun 26, 2025 | 30.21 | 30.85 | 30.13 | 30.80 | 30.80 | 2.22% | 60,082 |
Jun 25, 2025 | 30.29 | 30.29 | 30.03 | 30.13 | 30.13 | -0.76% | 63,125 |
Jun 24, 2025 | 30.30 | 30.80 | 29.84 | 30.36 | 30.36 | 0.73% | 74,534 |
Jun 23, 2025 | 29.00 | 30.16 | 28.77 | 30.14 | 30.14 | 3.75% | 75,611 |
Jun 20, 2025 | 29.06 | 29.54 | 28.83 | 29.05 | 29.05 | 0.80% | 197,801 |
Jun 18, 2025 | 28.57 | 29.03 | 28.20 | 28.82 | 28.82 | 0.66% | 80,202 |
Jun 17, 2025 | 28.68 | 28.92 | 28.50 | 28.63 | 28.63 | -0.76% | 64,681 |
Jun 16, 2025 | 29.35 | 30.00 | 28.78 | 28.85 | 28.85 | -0.65% | 75,303 |
Jun 13, 2025 | 29.33 | 29.36 | 28.18 | 29.04 | 29.04 | -2.78% | 89,248 |
Jun 12, 2025 | 29.84 | 29.96 | 29.35 | 29.87 | 29.87 | -0.30% | 104,340 |
Jun 11, 2025 | 29.99 | 30.09 | 29.67 | 29.96 | 29.96 | 0.64% | 135,723 |
Jun 10, 2025 | 29.44 | 29.87 | 29.39 | 29.77 | 29.77 | 1.40% | 62,866 |
Jun 9, 2025 | 29.40 | 29.58 | 28.82 | 29.36 | 29.36 | -0.34% | 90,090 |
Jun 6, 2025 | 29.29 | 29.83 | 29.14 | 29.46 | 29.46 | 2.29% | 56,260 |
Jun 5, 2025 | 28.94 | 29.03 | 28.62 | 28.80 | 28.80 | -0.28% | 80,127 |
Jun 4, 2025 | 29.45 | 30.62 | 28.85 | 28.88 | 28.88 | -1.77% | 83,565 |
Jun 3, 2025 | 29.11 | 29.51 | 28.62 | 29.40 | 29.40 | 0.86% | 143,697 |
Jun 2, 2025 | 29.46 | 29.67 | 28.71 | 29.15 | 29.15 | -1.25% | 85,374 |
May 30, 2025 | 29.82 | 29.82 | 29.43 | 29.52 | 29.52 | -1.07% | 110,173 |
May 29, 2025 | 29.77 | 29.87 | 29.48 | 29.84 | 29.84 | 0.47% | 70,180 |
May 28, 2025 | 29.94 | 30.23 | 29.66 | 29.70 | 29.70 | -1.33% | 96,077 |
May 27, 2025 | 29.60 | 30.68 | 29.51 | 30.10 | 30.10 | 2.45% | 126,228 |
May 23, 2025 | 28.96 | 30.17 | 28.84 | 29.38 | 29.38 | -0.81% | 87,718 |
May 22, 2025 | 29.71 | 30.04 | 29.33 | 29.62 | 29.62 | -1.23% | 112,520 |
May 21, 2025 | 30.18 | 30.61 | 29.93 | 29.99 | 29.99 | -1.99% | 119,895 |
May 20, 2025 | 30.70 | 30.98 | 30.47 | 30.60 | 30.60 | -0.55% | 135,797 |
May 19, 2025 | 30.35 | 30.89 | 30.25 | 30.77 | 30.77 | 0.62% | 190,265 |
May 16, 2025 | 30.93 | 30.93 | 30.53 | 30.58 | 30.58 | -1.32% | 167,479 |
May 15, 2025 | 30.88 | 31.06 | 30.82 | 30.99 | 30.99 | 0.71% | 79,164 |
May 14, 2025 | 31.19 | 31.54 | 29.97 | 30.77 | 30.77 | -1.85% | 168,511 |
May 13, 2025 | 31.25 | 31.48 | 30.75 | 31.35 | 31.35 | 0.97% | 70,469 |
May 12, 2025 | 31.42 | 31.78 | 31.02 | 31.05 | 31.05 | 2.58% | 104,357 |
May 9, 2025 | 30.73 | 30.73 | 30.19 | 30.27 | 30.27 | -1.27% | 87,710 |
May 8, 2025 | 30.41 | 30.87 | 30.18 | 30.66 | 30.66 | 1.93% | 100,947 |
May 7, 2025 | 30.24 | 30.45 | 29.93 | 30.08 | 30.08 | 0.10% | 95,965 |
May 6, 2025 | 30.29 | 30.58 | 30.02 | 30.05 | 29.83 | -1.64% | 89,834 |
May 5, 2025 | 30.21 | 30.73 | 30.01 | 30.55 | 30.33 | 0.10% | 80,880 |
May 2, 2025 | 30.15 | 30.57 | 29.82 | 30.52 | 30.30 | 2.66% | 84,831 |
May 1, 2025 | 29.53 | 30.05 | 29.27 | 29.73 | 29.51 | 0.64% | 117,094 |
Apr 30, 2025 | 29.11 | 29.71 | 28.60 | 29.54 | 29.33 | -0.81% | 141,762 |
Apr 29, 2025 | 29.29 | 29.82 | 29.18 | 29.78 | 29.56 | 1.19% | 115,733 |
Apr 28, 2025 | 29.14 | 29.61 | 28.76 | 29.43 | 29.22 | 1.55% | 162,394 |
Apr 25, 2025 | 29.02 | 29.33 | 28.37 | 28.98 | 28.77 | -1.40% | 143,798 |
Apr 24, 2025 | 29.04 | 29.47 | 27.77 | 29.39 | 29.18 | 3.30% | 151,640 |
Apr 23, 2025 | 28.72 | 29.22 | 28.25 | 28.45 | 28.24 | 1.21% | 123,755 |
Apr 22, 2025 | 27.47 | 28.27 | 27.23 | 28.11 | 27.91 | 3.69% | 108,355 |
Apr 21, 2025 | 26.97 | 27.20 | 26.54 | 27.11 | 26.91 | -0.48% | 140,424 |
Apr 17, 2025 | 26.79 | 27.48 | 26.65 | 27.24 | 27.04 | 1.34% | 156,754 |
Apr 16, 2025 | 26.98 | 27.25 | 26.15 | 26.88 | 26.69 | 0.94% | 110,981 |