Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
29.35
-0.20 (-0.68%)
Oct 10, 2025, 11:00 AM EDT - Market open

Univest Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202529.7629.7629.3729.5529.55-0.92%68,098
Oct 8, 202530.1930.1929.7729.8329.83-0.62%58,178
Oct 7, 202530.4930.7329.9530.0130.01-1.64%88,111
Oct 6, 202530.0730.5729.8630.5130.512.21%158,835
Oct 3, 202529.6731.2329.4329.8529.850.98%91,389
Oct 2, 202529.6329.7029.2729.5629.56-0.54%82,218
Oct 1, 202529.7329.9129.2029.7229.72-1.00%81,380
Sep 30, 202530.0230.3829.7030.0230.02-0.46%81,709
Sep 29, 202530.5930.6630.0330.1630.16-1.53%78,366
Sep 26, 202530.5631.3230.3830.6330.630.29%69,033
Sep 25, 202530.5230.6930.3030.5430.54-0.49%72,698
Sep 24, 202530.8331.0330.5130.6930.69-0.39%67,134
Sep 23, 202530.8831.2830.7230.8130.81-0.16%84,806
Sep 22, 202531.1131.2030.6830.8630.86-1.12%76,348
Sep 19, 202531.5031.5231.0231.2131.21-1.27%233,689
Sep 18, 202530.7331.6330.6931.6131.613.40%97,019
Sep 17, 202530.4231.2430.1530.5730.571.09%100,427
Sep 16, 202530.6330.6330.0130.2430.24-1.56%71,246
Sep 15, 202530.8231.0630.5430.7230.72-0.13%64,152
Sep 12, 202531.2431.2429.7530.7630.76-1.69%91,389
Sep 11, 202530.7431.4330.4731.2931.290.81%102,795
Sep 10, 202530.9331.2330.7931.0431.040.45%87,326
Sep 9, 202531.2831.4030.8630.9030.90-1.47%83,197
Sep 8, 202531.2831.4030.8231.3631.360.58%117,825
Sep 5, 202532.1032.4831.0831.1831.18-2.32%195,663
Sep 4, 202531.7031.9231.2631.9231.921.27%120,650
Sep 3, 202531.3331.8031.2131.5231.52-0.16%70,678
Sep 2, 202531.2831.6131.0831.5731.57-0.32%88,847
Aug 29, 202531.8932.0631.5631.6731.67-0.25%107,536
Aug 28, 202532.0032.0031.6131.7531.75-0.44%64,471
Aug 27, 202531.4931.9531.4931.8931.890.79%109,429
Aug 26, 202531.2431.8331.2131.6431.641.31%98,324
Aug 25, 202531.5231.6831.2231.2331.23-1.26%154,491
Aug 22, 202530.1631.7130.1631.6331.635.43%128,498
Aug 21, 202529.9030.1529.8330.0030.00-0.30%66,159
Aug 20, 202530.0330.2729.6730.0930.090.20%103,383
Aug 19, 202530.1630.6029.7830.0330.03-0.36%85,729
Aug 18, 202529.7630.1829.6030.1430.141.07%77,670
Aug 15, 202530.6530.6529.7929.8229.82-2.33%131,779
Aug 14, 202530.1630.6129.9030.5330.53-0.23%85,847
Aug 13, 202530.2630.6430.0330.6030.601.93%100,112
Aug 12, 202528.9730.0328.9730.0230.024.60%112,596
Aug 11, 202528.6128.7228.4228.7028.700.56%72,030
Aug 8, 202528.5228.6328.1428.5428.541.10%89,671
Aug 7, 202528.7428.9028.1928.2328.23-0.98%93,097
Aug 6, 202528.6828.8827.9628.5128.51-0.80%104,384
Aug 5, 202528.7529.1128.1928.7428.520.31%105,632
Aug 4, 202528.1328.6827.9128.6528.431.88%118,571
Aug 1, 202528.5628.6827.9528.1227.91-2.50%120,909
Jul 31, 202528.6029.4228.5628.8428.62-0.14%130,799