Skip to main content
Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
28.73
+0.37 (1.30%)
At close: Apr 1, 2025, 4:00 PM
28.77
+0.04 (0.15%)
After-hours: Apr 1, 2025, 4:26 PM EDT

Univest Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202528.0828.6828.0028.60-0.85%51,969
Mar 31, 202528.2728.8628.1028.3628.36-1.01%194,195
Mar 28, 202529.1929.2727.1128.6528.65-2.08%83,882
Mar 27, 202529.4329.4428.9129.2629.26-0.54%118,269
Mar 26, 202529.3429.6828.9229.4229.420.41%114,808
Mar 25, 202529.3829.6329.2529.3029.300.14%203,213
Mar 24, 202529.0729.3828.3729.2629.262.16%81,900
Mar 21, 202528.5528.8628.3128.6428.64-0.28%211,295
Mar 20, 202528.6829.1628.6828.7228.72-0.97%70,621
Mar 19, 202528.5529.2028.4429.0029.001.97%112,356
Mar 18, 202528.2928.5528.1728.4428.44-0.21%86,967
Mar 17, 202528.1928.8228.1928.5028.500.81%86,783
Mar 14, 202528.0028.3427.9628.2728.272.02%76,883
Mar 13, 202527.8028.1227.7127.7127.71-0.32%74,473
Mar 12, 202527.7227.9527.3027.8027.801.02%95,385
Mar 11, 202527.7428.6727.2027.5227.52-0.79%131,877
Mar 10, 202528.4728.5327.7127.7427.74-3.78%117,637
Mar 7, 202529.0629.5028.4228.8328.83-0.45%75,103
Mar 6, 202529.0229.5628.6728.9628.96-1.23%103,622
Mar 5, 202529.1629.5028.7329.3229.32-0.44%147,402
Mar 4, 202530.0830.0829.1729.4529.45-3.19%109,934
Mar 3, 202530.5030.9429.6430.4230.42-0.46%118,512
Feb 28, 202530.2330.6429.5830.5630.561.63%132,855
Feb 27, 202529.8830.2129.6130.0730.070.37%108,130
Feb 26, 202529.8030.2428.9729.9629.960.44%164,309
Feb 25, 202529.7330.2229.6229.8329.831.12%160,452
Feb 24, 202529.8029.9529.4929.5029.50-0.47%113,397
Feb 21, 202530.5930.9729.6129.6429.64-1.95%86,815
Feb 20, 202530.6431.2229.8430.2330.23-1.95%96,833
Feb 19, 202530.5631.6930.3530.8330.83-0.29%78,880
Feb 18, 202531.2731.5827.7530.9230.92-1.56%122,590
Feb 14, 202531.4231.6231.1231.4131.410.58%165,429
Feb 13, 202531.0131.2730.6531.2331.231.46%96,736
Feb 12, 202530.8131.2230.7330.7830.78-1.72%120,205
Feb 11, 202530.3231.3230.3031.3231.322.59%125,019
Feb 10, 202531.4431.7930.4530.5330.53-1.17%100,326
Feb 7, 202531.5031.5030.6430.8930.89-2.34%101,391
Feb 6, 202531.0331.6830.8631.6331.632.07%60,247
Feb 5, 202530.7331.0030.4230.9930.990.90%65,905
Feb 4, 202530.1830.7529.2230.7230.512.73%93,182
Feb 3, 202529.6330.3629.4929.9029.70-1.61%73,223
Jan 31, 202530.6630.9329.7830.3930.19-1.33%129,689
Jan 30, 202530.9131.0930.6330.8030.590.88%87,286
Jan 29, 202530.2630.8230.2630.5330.330.46%72,488
Jan 28, 202530.5130.6829.9530.3930.19-0.62%70,056
Jan 27, 202530.4731.0529.7030.5830.370.99%253,431
Jan 24, 202529.8430.4229.4130.2830.081.41%84,082
Jan 23, 202529.6630.0528.8229.8629.66-0.30%130,169
Jan 22, 202529.9130.0229.4629.9529.75-0.66%139,797
Jan 21, 202529.9230.4529.8130.1529.951.55%95,148