Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
30.57
+0.33 (1.09%)
At close: Sep 17, 2025, 4:00 PM EDT
30.57
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:04 PM EDT
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.42 | 31.24 | 30.15 | 30.57 | - | 1.09% | 100,426 |
| 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 |
| Aug 20, 2025 | 30.03 | 30.27 | 29.67 | 30.09 | 30.09 | 0.20% | 103,383 |
| Aug 19, 2025 | 30.16 | 30.60 | 29.78 | 30.03 | 30.03 | -0.36% | 85,729 |
| Aug 18, 2025 | 29.76 | 30.18 | 29.60 | 30.14 | 30.14 | 1.07% | 77,670 |
| Aug 15, 2025 | 30.65 | 30.65 | 29.79 | 29.82 | 29.82 | -2.33% | 131,779 |
| Aug 14, 2025 | 30.16 | 30.61 | 29.90 | 30.53 | 30.53 | -0.23% | 85,847 |
| Aug 13, 2025 | 30.26 | 30.64 | 30.03 | 30.60 | 30.60 | 1.93% | 100,112 |
| Aug 12, 2025 | 28.97 | 30.03 | 28.97 | 30.02 | 30.02 | 4.60% | 112,596 |
| Aug 11, 2025 | 28.61 | 28.72 | 28.42 | 28.70 | 28.70 | 0.56% | 72,030 |
| Aug 8, 2025 | 28.52 | 28.63 | 28.14 | 28.54 | 28.54 | 1.10% | 89,671 |
| Aug 7, 2025 | 28.74 | 28.90 | 28.19 | 28.23 | 28.23 | -0.98% | 93,097 |
| Aug 6, 2025 | 28.68 | 28.88 | 27.96 | 28.51 | 28.51 | -0.80% | 104,384 |
| Aug 5, 2025 | 28.75 | 29.11 | 28.19 | 28.74 | 28.52 | 0.31% | 105,632 |
| Aug 4, 2025 | 28.13 | 28.68 | 27.91 | 28.65 | 28.43 | 1.88% | 118,571 |
| Aug 1, 2025 | 28.56 | 28.68 | 27.95 | 28.12 | 27.91 | -2.50% | 120,909 |
| Jul 31, 2025 | 28.60 | 29.42 | 28.56 | 28.84 | 28.62 | -0.14% | 130,799 |
| Jul 30, 2025 | 29.58 | 29.80 | 28.74 | 28.88 | 28.66 | -2.00% | 110,810 |
| Jul 29, 2025 | 29.93 | 30.14 | 29.43 | 29.47 | 29.24 | -0.81% | 86,528 |
| Jul 28, 2025 | 29.43 | 29.83 | 29.29 | 29.71 | 29.48 | 1.12% | 104,602 |
| Jul 25, 2025 | 29.58 | 29.93 | 29.10 | 29.38 | 29.16 | -0.78% | 120,633 |
| Jul 24, 2025 | 31.18 | 31.18 | 29.59 | 29.61 | 29.38 | -6.18% | 176,063 |
| Jul 23, 2025 | 32.15 | 32.26 | 31.03 | 31.56 | 31.32 | -1.07% | 94,352 |
| Jul 22, 2025 | 31.85 | 32.39 | 31.60 | 31.90 | 31.66 | 0.13% | 151,810 |
| Jul 21, 2025 | 31.87 | 32.43 | 31.62 | 31.86 | 31.62 | - | 74,296 |
| Jul 18, 2025 | 32.16 | 32.16 | 31.62 | 31.86 | 31.62 | -0.22% | 72,718 |
| Jul 17, 2025 | 31.47 | 32.29 | 31.47 | 31.93 | 31.69 | 1.37% | 107,351 |
| Jul 16, 2025 | 31.20 | 31.64 | 30.93 | 31.50 | 31.26 | 1.51% | 157,858 |
| Jul 15, 2025 | 32.03 | 32.06 | 31.00 | 31.03 | 30.79 | -3.09% | 102,706 |
| Jul 14, 2025 | 31.52 | 32.15 | 31.44 | 32.02 | 31.78 | 1.07% | 114,396 |
| Jul 11, 2025 | 31.99 | 32.15 | 31.64 | 31.68 | 31.44 | -1.98% | 81,505 |
| Jul 10, 2025 | 32.15 | 32.53 | 31.92 | 32.32 | 32.07 | - | 85,989 |
| Jul 9, 2025 | 32.31 | 32.40 | 31.95 | 32.32 | 32.07 | 0.09% | 62,591 |