Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.31	30.19	29.31	29.78	29.78	0.30%	218,126
Dec 19, 2024	30.02	30.56	29.51	29.69	29.69	0.10%	157,739
Dec 18, 2024	31.43	31.65	29.48	29.66	29.66	-4.63%	139,027
Dec 17, 2024	31.92	31.96	30.99	31.10	31.10	-2.90%	102,665
Dec 16, 2024	31.87	32.06	31.64	32.03	32.03	0.66%	79,202
Dec 13, 2024	31.51	31.89	31.01	31.82	31.82	0.66%	87,584
Dec 12, 2024	31.92	32.26	31.28	31.61	31.61	-1.13%	88,490
Dec 11, 2024	31.97	32.30	31.53	31.97	31.97	1.23%	116,186
Dec 10, 2024	31.53	31.95	30.96	31.58	31.58	0.38%	101,400
Dec 9, 2024	31.96	31.98	31.44	31.46	31.46	-1.47%	94,249
Dec 6, 2024	32.34	32.34	31.65	31.93	31.93	-0.81%	59,175
Dec 5, 2024	32.30	32.47	32.02	32.19	32.19	-0.06%	115,165
Dec 4, 2024	31.59	32.27	31.51	32.21	32.21	2.03%	130,119
Dec 3, 2024	31.93	32.19	31.51	31.57	31.57	-1.25%	112,971
Dec 2, 2024	31.92	32.18	31.37	31.97	31.97	0.66%	107,565
Nov 29, 2024	31.98	32.03	31.17	31.76	31.76	-0.67%	102,626
Nov 27, 2024	32.00	32.37	31.89	31.98	31.98	0.24%	110,618
Nov 26, 2024	31.88	32.07	31.49	31.90	31.90	-0.44%	126,308
Nov 25, 2024	32.00	32.75	31.77	32.04	32.04	1.55%	113,449
Nov 22, 2024	31.05	31.68	30.87	31.55	31.55	2.04%	91,198
Nov 21, 2024	30.72	31.32	30.61	30.92	30.92	1.54%	80,958
Nov 20, 2024	30.67	31.16	29.96	30.45	30.45	-0.85%	103,481
Nov 19, 2024	30.41	30.84	30.38	30.71	30.71	-0.19%	68,112
Nov 18, 2024	30.85	31.12	30.71	30.77	30.77	-0.55%	92,319
Nov 15, 2024	31.42	31.52	30.54	30.94	30.94	-0.93%	122,503
Nov 14, 2024	31.38	31.66	30.79	31.23	31.23	-0.03%	121,781
Nov 13, 2024	32.05	32.05	31.08	31.24	31.24	-1.01%	147,361
Nov 12, 2024	31.75	32.11	30.89	31.56	31.56	-0.63%	118,453
Nov 11, 2024	31.42	32.05	31.12	31.76	31.76	2.98%	101,218
Nov 8, 2024	30.59	31.13	29.35	30.84	30.84	1.25%	102,185
Nov 7, 2024	31.85	31.85	30.41	30.46	30.46	-5.43%	165,135
Nov 6, 2024	30.27	32.24	30.27	32.21	32.21	12.23%	375,507
Nov 5, 2024	27.87	28.72	27.87	28.70	28.51	3.27%	91,568
Nov 4, 2024	27.56	28.05	27.04	27.79	27.61	-0.07%	96,614
Nov 1, 2024	28.10	28.70	27.61	27.81	27.63	-0.07%	82,569
Oct 31, 2024	28.51	28.92	27.23	27.83	27.65	-2.01%	109,409
Oct 30, 2024	28.29	29.14	28.29	28.40	28.22	-0.18%	117,768
Oct 29, 2024	28.42	28.62	28.16	28.45	28.27	-0.66%	96,908
Oct 28, 2024	28.02	28.98	28.02	28.64	28.45	2.76%	236,608
Oct 25, 2024	28.52	28.75	27.64	27.87	27.69	-1.45%	87,492
Oct 24, 2024	27.76	28.37	26.48	28.28	28.10	3.78%	120,512
Oct 23, 2024	27.10	27.38	25.92	27.25	27.07	-0.40%	70,261
Oct 22, 2024	27.91	27.91	27.09	27.36	27.18	1.03%	38,319
Oct 21, 2024	27.94	28.09	26.96	27.08	26.91	-3.70%	80,173
Oct 18, 2024	28.61	28.61	28.12	28.12	27.94	-1.71%	67,856
Oct 17, 2024	28.52	28.71	28.19	28.61	28.43	0.25%	153,976
Oct 16, 2024	28.51	28.88	28.29	28.54	28.36	1.24%	82,783
Oct 15, 2024	27.94	28.76	27.68	28.19	28.01	1.04%	96,632
Oct 14, 2024	27.90	28.21	27.73	27.90	27.72	-0.04%	65,928
Oct 11, 2024	27.10	28.10	27.10	27.91	27.73	3.45%	71,394
Oct 10, 2024	26.95	27.13	26.60	26.98	26.81	-0.92%	64,122
Oct 9, 2024	27.00	27.50	26.80	27.23	27.05	0.59%	54,701
Oct 8, 2024	27.21	27.34	27.02	27.07	26.90	-0.04%	44,975
Oct 7, 2024	27.13	27.17	26.93	27.08	26.91	-0.81%	42,259
Oct 4, 2024	27.30	27.45	26.99	27.30	27.12	1.68%	86,546
Oct 3, 2024	26.68	26.91	26.54	26.85	26.68	-0.04%	45,640
Oct 2, 2024	27.06	27.46	26.75	26.86	26.69	-1.14%	61,526
Oct 1, 2024	28.01	28.11	26.92	27.17	26.99	-3.45%	89,184
Sep 30, 2024	27.20	28.26	27.20	28.14	27.96	3.38%	105,439
Sep 27, 2024	27.53	27.56	26.77	27.22	27.04	-0.07%	87,417
Sep 26, 2024	27.35	27.47	27.07	27.24	27.06	0.59%	96,694
Sep 25, 2024	27.29	27.29	26.65	27.08	26.91	-0.62%	102,653
Sep 24, 2024	27.71	28.10	27.23	27.25	27.07	-1.59%	106,750
Sep 23, 2024	28.52	28.66	27.68	27.69	27.51	-2.74%	121,188
Sep 20, 2024	28.97	29.00	28.26	28.47	28.29	-2.47%	319,472
Sep 19, 2024	28.99	29.26	28.45	29.19	29.00	2.89%	94,590
Sep 18, 2024	28.29	29.39	27.89	28.37	28.19	0.75%	135,046
Sep 17, 2024	28.27	28.66	28.04	28.16	27.98	0.79%	164,287
Sep 16, 2024	28.00	28.20	27.38	27.94	27.76	0.29%	138,801
Sep 13, 2024	27.70	27.92	27.40	27.86	27.68	2.16%	87,771
Sep 12, 2024	27.38	27.56	27.08	27.27	27.09	0.37%	63,013
Sep 11, 2024	27.48	27.48	26.62	27.17	26.99	-2.16%	63,361
Sep 10, 2024	27.64	27.81	27.03	27.77	27.59	0.80%	84,185
Sep 9, 2024	27.49	27.83	27.46	27.55	27.37	0.36%	90,806
Sep 6, 2024	28.06	28.12	27.31	27.45	27.27	-1.61%	81,571
Sep 5, 2024	28.29	28.29	27.61	27.90	27.72	-0.53%	65,894
Sep 4, 2024	28.29	28.52	27.77	28.05	27.87	-0.85%	78,043
Sep 3, 2024	28.08	28.66	27.78	28.29	28.11	-0.60%	117,837
Aug 30, 2024	28.52	28.58	27.87	28.46	28.28	0.57%	74,032
Aug 29, 2024	28.32	28.44	27.70	28.30	28.12	1.04%	75,923
Aug 28, 2024	27.83	28.39	27.73	28.01	27.83	0.47%	67,944
Aug 27, 2024	28.03	28.05	27.70	27.88	27.70	-0.96%	60,979
Aug 26, 2024	28.56	28.61	28.12	28.15	27.97	-1.02%	84,068
Aug 23, 2024	27.00	28.81	26.96	28.44	28.26	6.04%	94,208
Aug 22, 2024	26.52	26.94	26.52	26.82	26.65	0.68%	58,308
Aug 21, 2024	26.71	26.74	26.19	26.64	26.47	0.53%	95,762
Aug 20, 2024	26.99	26.99	26.40	26.50	26.33	-1.82%	56,609
Aug 19, 2024	26.70	27.01	26.52	26.99	26.82	1.77%	47,502
Aug 16, 2024	26.05	26.67	26.05	26.52	26.35	1.69%	173,549
Aug 15, 2024	26.14	26.48	25.95	26.08	25.91	2.31%	86,596
Aug 14, 2024	25.87	25.87	25.16	25.49	25.33	-1.20%	65,994
Aug 13, 2024	25.37	25.81	24.91	25.80	25.63	3.20%	256,524
Aug 12, 2024	25.72	25.90	24.91	25.00	24.84	-2.34%	75,401
Aug 9, 2024	25.71	25.71	25.25	25.60	25.43	-0.74%	82,485
Aug 8, 2024	25.56	25.84	25.45	25.79	25.62	1.98%	55,637
Aug 7, 2024	25.83	26.11	25.20	25.29	25.13	-1.40%	74,997
Aug 6, 2024	25.51	25.96	25.27	25.65	25.27	0.39%	88,360
Aug 5, 2024	25.46	26.04	24.43	25.55	25.18	-4.27%	120,621
Aug 2, 2024	26.14	26.83	25.87	26.69	26.30	-1.26%	167,715
Aug 1, 2024	27.67	27.90	26.48	27.03	26.63	-2.24%	244,843