Skip to main content
Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
29.22
+0.42 (1.46%)
At close: Jun 6, 2025, 4:00 PM
29.46
+0.24 (0.82%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Univest Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.2929.8329.1429.4629.462.29%56,260
Jun 5, 202528.9429.0328.6228.8028.80-0.28%80,127
Jun 4, 202529.4530.6228.8528.8828.88-1.77%83,565
Jun 3, 202529.1129.5128.6229.4029.400.86%143,697
Jun 2, 202529.4629.6728.7129.1529.15-1.25%85,374
May 30, 202529.8229.8229.4329.5229.52-1.07%110,173
May 29, 202529.7729.8729.4829.8429.840.47%70,180
May 28, 202529.9430.2329.6629.7029.70-1.33%96,077
May 27, 202529.6030.6829.5130.1030.102.45%126,228
May 23, 202528.9630.1728.8429.3829.38-0.81%87,718
May 22, 202529.7130.0429.3329.6229.62-1.23%112,520
May 21, 202530.1830.6129.9329.9929.99-1.99%119,895
May 20, 202530.7030.9830.4730.6030.60-0.55%135,797
May 19, 202530.3530.8930.2530.7730.770.62%190,265
May 16, 202530.9330.9330.5330.5830.58-1.32%167,479
May 15, 202530.8831.0630.8230.9930.990.71%79,164
May 14, 202531.1931.5429.9730.7730.77-1.85%168,511
May 13, 202531.2531.4830.7531.3531.350.97%70,469
May 12, 202531.4231.7831.0231.0531.052.58%104,357
May 9, 202530.7330.7330.1930.2730.27-1.27%87,710
May 8, 202530.4130.8730.1830.6630.661.93%100,947
May 7, 202530.2430.4529.9330.0830.080.10%95,965
May 6, 202530.2930.5830.0230.0529.83-1.64%89,834
May 5, 202530.2130.7330.0130.5530.330.10%80,880
May 2, 202530.1530.5729.8230.5230.302.66%84,831
May 1, 202529.5330.0529.2729.7329.510.64%117,094
Apr 30, 202529.1129.7128.6029.5429.33-0.81%141,762
Apr 29, 202529.2929.8229.1829.7829.561.19%115,733
Apr 28, 202529.1429.6128.7629.4329.221.55%162,394
Apr 25, 202529.0229.3328.3728.9828.77-1.40%143,798
Apr 24, 202529.0429.4727.7729.3929.183.30%151,640
Apr 23, 202528.7229.2228.2528.4528.241.21%123,755
Apr 22, 202527.4728.2727.2328.1127.913.69%108,355
Apr 21, 202526.9727.2026.5427.1126.91-0.48%140,424
Apr 17, 202526.7927.4826.6527.2427.041.34%156,754
Apr 16, 202526.9827.2526.1526.8826.690.94%110,981
Apr 15, 202525.9426.8625.9426.6326.442.40%91,308
Apr 14, 202525.6126.3925.2526.0125.822.79%257,199
Apr 11, 202525.6025.6024.7325.3025.12-1.98%161,761
Apr 10, 202526.4126.7625.2125.8125.62-4.44%161,426
Apr 9, 202525.6827.7425.2527.0126.813.92%180,881
Apr 8, 202526.8526.9325.5925.9925.800.46%122,050
Apr 7, 202525.1127.1422.8325.8725.68-0.46%171,176
Apr 4, 202525.2726.0625.0325.9925.80-1.70%149,473
Apr 3, 202527.9628.1026.4026.4426.25-8.95%179,793
Apr 2, 202528.3129.1028.3129.0428.831.08%121,061
Apr 1, 202528.1128.7528.0028.7328.521.30%104,457
Mar 31, 202528.2728.8628.1028.3628.15-1.01%194,195
Mar 28, 202529.1929.2727.1128.6528.44-2.08%83,882
Mar 27, 202529.4329.4428.9129.2629.05-0.54%118,269