Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
29.68
+0.03 (0.10%)
At close: Oct 30, 2025, 4:00 PM EDT
29.68
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:00 PM EDT
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 29.47 | 30.12 | 29.47 | 29.69 | - | 0.13% | 27,717 |
| Oct 29, 2025 | 30.11 | 30.57 | 29.38 | 29.65 | 29.65 | -2.27% | 103,269 |
| Oct 28, 2025 | 30.12 | 30.46 | 29.75 | 30.34 | 30.34 | 0.23% | 63,858 |
| Oct 27, 2025 | 31.06 | 31.06 | 30.27 | 30.27 | 30.27 | -2.20% | 104,383 |
| Oct 24, 2025 | 30.10 | 31.15 | 30.09 | 30.95 | 30.95 | 4.24% | 97,149 |
| Oct 23, 2025 | 30.25 | 31.35 | 29.00 | 29.69 | 29.69 | -0.50% | 99,905 |
| Oct 22, 2025 | 29.45 | 30.07 | 29.40 | 29.84 | 29.84 | 1.29% | 119,293 |
| Oct 21, 2025 | 29.19 | 29.55 | 28.04 | 29.46 | 29.46 | 0.31% | 80,992 |
| Oct 20, 2025 | 28.80 | 29.42 | 28.56 | 29.37 | 29.37 | 2.80% | 92,162 |
| Oct 17, 2025 | 28.56 | 28.77 | 28.39 | 28.57 | 28.57 | 0.95% | 113,189 |
| Oct 16, 2025 | 29.47 | 29.47 | 28.04 | 28.30 | 28.30 | -4.39% | 117,737 |
| Oct 15, 2025 | 30.28 | 30.41 | 29.47 | 29.60 | 29.60 | -1.63% | 89,835 |
| Oct 14, 2025 | 28.78 | 30.18 | 28.78 | 30.09 | 30.09 | 3.51% | 72,580 |
| Oct 13, 2025 | 28.95 | 29.11 | 28.65 | 29.07 | 29.07 | 1.86% | 82,594 |
| Oct 10, 2025 | 29.57 | 29.88 | 28.54 | 28.54 | 28.54 | -3.42% | 105,593 |
| Oct 9, 2025 | 29.76 | 29.76 | 29.37 | 29.55 | 29.55 | -0.92% | 68,098 |
| Oct 8, 2025 | 30.19 | 30.19 | 29.77 | 29.83 | 29.83 | -0.62% | 58,178 |
| Oct 7, 2025 | 30.49 | 30.73 | 29.95 | 30.01 | 30.01 | -1.64% | 88,111 |
| Oct 6, 2025 | 30.07 | 30.57 | 29.86 | 30.51 | 30.51 | 2.21% | 158,835 |
| Oct 3, 2025 | 29.67 | 31.23 | 29.43 | 29.85 | 29.85 | 0.98% | 91,389 |
| Oct 2, 2025 | 29.63 | 29.70 | 29.27 | 29.56 | 29.56 | -0.54% | 82,218 |
| Oct 1, 2025 | 29.73 | 29.91 | 29.20 | 29.72 | 29.72 | -1.00% | 81,380 |
| Sep 30, 2025 | 30.02 | 30.38 | 29.70 | 30.02 | 30.02 | -0.46% | 81,709 |
| Sep 29, 2025 | 30.59 | 30.66 | 30.03 | 30.16 | 30.16 | -1.53% | 78,366 |
| Sep 26, 2025 | 30.56 | 31.32 | 30.38 | 30.63 | 30.63 | 0.29% | 69,033 |
| Sep 25, 2025 | 30.52 | 30.69 | 30.30 | 30.54 | 30.54 | -0.49% | 72,698 |
| Sep 24, 2025 | 30.83 | 31.03 | 30.51 | 30.69 | 30.69 | -0.39% | 67,134 |
| Sep 23, 2025 | 30.88 | 31.28 | 30.72 | 30.81 | 30.81 | -0.16% | 84,806 |
| Sep 22, 2025 | 31.11 | 31.20 | 30.68 | 30.86 | 30.86 | -1.12% | 76,348 |
| Sep 19, 2025 | 31.50 | 31.52 | 31.02 | 31.21 | 31.21 | -1.27% | 233,689 |
| Sep 18, 2025 | 30.73 | 31.63 | 30.69 | 31.61 | 31.61 | 3.40% | 97,019 |
| Sep 17, 2025 | 30.42 | 31.24 | 30.15 | 30.57 | 30.57 | 1.09% | 100,427 |
| Sep 16, 2025 | 30.63 | 30.63 | 30.01 | 30.24 | 30.24 | -1.56% | 71,246 |
| Sep 15, 2025 | 30.82 | 31.06 | 30.54 | 30.72 | 30.72 | -0.13% | 64,152 |
| Sep 12, 2025 | 31.24 | 31.24 | 29.75 | 30.76 | 30.76 | -1.69% | 91,389 |
| Sep 11, 2025 | 30.74 | 31.43 | 30.47 | 31.29 | 31.29 | 0.81% | 102,795 |
| Sep 10, 2025 | 30.93 | 31.23 | 30.79 | 31.04 | 31.04 | 0.45% | 87,326 |
| Sep 9, 2025 | 31.28 | 31.40 | 30.86 | 30.90 | 30.90 | -1.47% | 83,197 |
| Sep 8, 2025 | 31.28 | 31.40 | 30.82 | 31.36 | 31.36 | 0.58% | 117,825 |
| Sep 5, 2025 | 32.10 | 32.48 | 31.08 | 31.18 | 31.18 | -2.32% | 195,663 |
| Sep 4, 2025 | 31.70 | 31.92 | 31.26 | 31.92 | 31.92 | 1.27% | 120,650 |
| Sep 3, 2025 | 31.33 | 31.80 | 31.21 | 31.52 | 31.52 | -0.16% | 70,678 |
| Sep 2, 2025 | 31.28 | 31.61 | 31.08 | 31.57 | 31.57 | -0.32% | 88,847 |
| Aug 29, 2025 | 31.89 | 32.06 | 31.56 | 31.67 | 31.67 | -0.25% | 107,536 |
| Aug 28, 2025 | 32.00 | 32.00 | 31.61 | 31.75 | 31.75 | -0.44% | 64,471 |
| Aug 27, 2025 | 31.49 | 31.95 | 31.49 | 31.89 | 31.89 | 0.79% | 109,429 |
| Aug 26, 2025 | 31.24 | 31.83 | 31.21 | 31.64 | 31.64 | 1.31% | 98,324 |
| Aug 25, 2025 | 31.52 | 31.68 | 31.22 | 31.23 | 31.23 | -1.26% | 154,491 |
| Aug 22, 2025 | 30.16 | 31.71 | 30.16 | 31.63 | 31.63 | 5.43% | 128,498 |
| Aug 21, 2025 | 29.90 | 30.15 | 29.83 | 30.00 | 30.00 | -0.30% | 66,159 |