Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202428.2929.1428.2928.4028.40-0.18%117,768
Oct 29, 202428.4228.6228.1628.4528.45-0.66%96,908
Oct 28, 202428.0228.9828.0228.6428.642.76%236,608
Oct 25, 202428.5228.7527.6427.8727.87-1.45%87,492
Oct 24, 202427.7628.3726.4828.2828.283.78%120,512
Oct 23, 202427.1027.3825.9227.2527.25-0.40%70,261
Oct 22, 202427.9127.9127.0927.3627.361.03%38,319
Oct 21, 202427.9428.0926.9627.0827.08-3.70%80,173
Oct 18, 202428.6128.6128.1228.1228.12-1.71%67,856
Oct 17, 202428.5228.7128.1928.6128.610.25%153,976
Oct 16, 202428.5128.8828.2928.5428.541.24%82,783
Oct 15, 202427.9428.7627.6828.1928.191.04%96,632
Oct 14, 202427.9028.2127.7327.9027.90-0.04%65,928
Oct 11, 202427.1028.1027.1027.9127.913.45%71,394
Oct 10, 202426.9527.1326.6026.9826.98-0.92%64,122
Oct 9, 202427.0027.5026.8027.2327.230.59%54,701
Oct 8, 202427.2127.3427.0227.0727.07-0.04%44,975
Oct 7, 202427.1327.1726.9327.0827.08-0.81%42,259
Oct 4, 202427.3027.4526.9927.3027.301.68%86,546
Oct 3, 202426.6826.9126.5426.8526.85-0.04%45,640
Oct 2, 202427.0627.4626.7526.8626.86-1.14%61,526
Oct 1, 202428.0128.1126.9227.1727.17-3.45%89,184
Sep 30, 202427.2028.2627.2028.1428.143.38%105,439
Sep 27, 202427.5327.5626.7727.2227.22-0.07%87,417
Sep 26, 202427.3527.4727.0727.2427.240.59%96,694
Sep 25, 202427.2927.2926.6527.0827.08-0.62%102,653
Sep 24, 202427.7128.1027.2327.2527.25-1.59%106,750
Sep 23, 202428.5228.6627.6827.6927.69-2.74%121,188
Sep 20, 202428.9729.0028.2628.4728.47-2.47%319,472
Sep 19, 202428.9929.2628.4529.1929.192.89%94,590
Sep 18, 202428.2929.3927.8928.3728.370.75%135,046
Sep 17, 202428.2728.6628.0428.1628.160.79%164,287
Sep 16, 202428.0028.2027.3827.9427.940.29%138,801
Sep 13, 202427.7027.9227.4027.8627.862.16%87,771
Sep 12, 202427.3827.5627.0827.2727.270.37%63,013
Sep 11, 202427.4827.4826.6227.1727.17-2.16%63,361
Sep 10, 202427.6427.8127.0327.7727.770.80%84,185
Sep 9, 202427.4927.8327.4627.5527.550.36%90,806
Sep 6, 202428.0628.1227.3127.4527.45-1.61%81,571
Sep 5, 202428.2928.2927.6127.9027.90-0.53%65,894
Sep 4, 202428.2928.5227.7728.0528.05-0.85%78,043
Sep 3, 202428.0828.6627.7828.2928.29-0.60%117,837
Aug 30, 202428.5228.5827.8728.4628.460.57%74,032
Aug 29, 202428.3228.4427.7028.3028.301.04%75,923
Aug 28, 202427.8328.3927.7328.0128.010.47%67,944
Aug 27, 202428.0328.0527.7027.8827.88-0.96%60,979
Aug 26, 202428.5628.6128.1228.1528.15-1.02%84,068
Aug 23, 202427.0028.8126.9628.4428.446.04%94,208
Aug 22, 202426.5226.9426.5226.8226.820.68%58,308
Aug 21, 202426.7126.7426.1926.6426.640.53%95,762
Aug 20, 202426.9926.9926.4026.5026.50-1.82%56,609
Aug 19, 202426.7027.0126.5226.9926.991.77%47,502
Aug 16, 202426.0526.6726.0526.5226.521.69%173,549
Aug 15, 202426.1426.4825.9526.0826.082.31%86,596
Aug 14, 202425.8725.8725.1625.4925.49-1.20%65,994
Aug 13, 202425.3725.8124.9125.8025.803.20%256,524
Aug 12, 202425.7225.9024.9125.0025.00-2.34%75,401
Aug 9, 202425.7125.7125.2525.6025.60-0.74%82,485
Aug 8, 202425.5625.8425.4525.7925.791.98%55,637
Aug 7, 202425.8326.1125.2025.2925.29-1.40%74,997
Aug 6, 202425.5125.9625.2725.6525.440.39%88,360
Aug 5, 202425.4626.0424.4325.5525.34-4.27%120,621
Aug 2, 202426.1426.8325.8726.6926.47-1.26%167,715
Aug 1, 202427.6727.9026.4827.0326.81-2.24%244,843
Jul 31, 202428.3328.4927.5027.6527.42-2.23%191,249
Jul 30, 202428.4528.8328.0928.2828.05-0.25%93,335
Jul 29, 202429.2229.2228.1528.3528.12-2.84%129,173
Jul 26, 202429.1029.2628.3329.1828.943.59%180,636
Jul 25, 202427.8829.4927.8128.1727.942.66%163,046
Jul 24, 202427.8528.2527.3127.4427.21-1.51%101,325
Jul 23, 202427.0428.2927.0427.8627.632.31%160,049
Jul 22, 202426.6227.3826.2827.2327.011.53%97,028
Jul 19, 202426.7027.0126.4726.8226.600.64%78,528
Jul 18, 202426.7527.4326.2226.6526.43-1.88%197,352
Jul 17, 202426.2827.2825.9127.1626.942.30%141,825
Jul 16, 202425.4126.5925.4126.5526.335.61%107,603
Jul 15, 202424.6025.5224.3325.1424.933.54%99,445
Jul 12, 202424.4224.5021.7324.2824.080.66%122,538
Jul 11, 202423.4924.1422.9124.1223.925.14%132,479
Jul 10, 202422.4723.0022.4022.9422.752.37%138,779
Jul 9, 202422.4522.5122.1422.4122.23-0.49%153,304
Jul 8, 202422.3422.6822.2922.5222.341.35%64,179
Jul 5, 202422.3922.5522.0822.2222.04-0.98%65,063
Jul 3, 202423.0123.0122.4422.4422.26-2.65%40,446
Jul 2, 202422.7623.0622.7623.0522.861.45%39,772
Jul 1, 202422.8122.9222.5722.7222.53-0.48%67,846
Jun 28, 202422.4923.0022.4022.8322.642.84%329,670
Jun 27, 202421.8522.2221.8022.2022.021.79%54,330
Jun 26, 202421.3921.9821.1721.8121.630.97%67,937
Jun 25, 202421.5221.7621.5121.6021.42-0.37%67,581
Jun 24, 202421.3821.9421.2521.6821.502.07%72,630
Jun 21, 202421.4921.5721.1821.2421.07-0.84%189,915
Jun 20, 202421.3221.5321.2621.4221.24-0.42%57,393
Jun 18, 202421.3621.6521.2721.5121.330.75%69,290
Jun 17, 202420.8421.3620.7921.3521.172.06%85,751
Jun 14, 202420.9420.9920.7620.9220.75-1.32%87,173
Jun 13, 202421.4821.4821.0221.2021.03-1.67%75,275
Jun 12, 202421.6622.1021.4221.5621.382.67%71,328
Jun 11, 202420.8521.1020.6721.0020.830.10%127,639
Jun 10, 202421.2821.2820.8420.9820.81-1.78%64,756