Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
32.26
+0.40 (1.26%)
At close: Jul 22, 2025, 4:00 PM
31.90
-0.36 (-1.12%)
After-hours: Jul 22, 2025, 4:05 PM EDT
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 31.85 | 32.39 | 31.60 | 31.90 | 31.90 | 0.13% | 151,810 |
| Jul 21, 2025 | 31.87 | 32.43 | 31.62 | 31.86 | 31.86 | - | 74,296 |
| Jul 18, 2025 | 32.16 | 32.16 | 31.62 | 31.86 | 31.86 | -0.22% | 72,718 |
| Jul 17, 2025 | 31.47 | 32.29 | 31.47 | 31.93 | 31.93 | 1.37% | 107,351 |
| Jul 16, 2025 | 31.20 | 31.64 | 30.93 | 31.50 | 31.50 | 1.51% | 157,858 |
| Jul 15, 2025 | 32.03 | 32.06 | 31.00 | 31.03 | 31.03 | -3.09% | 102,706 |
| Jul 14, 2025 | 31.52 | 32.15 | 31.44 | 32.02 | 32.02 | 1.07% | 114,396 |
| Jul 11, 2025 | 31.99 | 32.15 | 31.64 | 31.68 | 31.68 | -1.98% | 81,505 |
| Jul 10, 2025 | 32.15 | 32.53 | 31.92 | 32.32 | 32.32 | - | 85,989 |
| Jul 9, 2025 | 32.31 | 32.40 | 31.95 | 32.32 | 32.32 | 0.09% | 62,591 |
| Jul 8, 2025 | 32.02 | 32.65 | 32.02 | 32.29 | 32.29 | 0.87% | 138,511 |
| Jul 7, 2025 | 32.43 | 32.86 | 31.92 | 32.01 | 32.01 | -2.11% | 115,844 |
| Jul 3, 2025 | 31.50 | 32.77 | 31.50 | 32.70 | 32.70 | 4.44% | 111,299 |
| Jul 2, 2025 | 30.96 | 31.44 | 30.89 | 31.31 | 31.31 | 1.13% | 179,638 |
| Jul 1, 2025 | 30.07 | 31.53 | 29.99 | 30.96 | 30.96 | 3.06% | 160,892 |
| Jun 30, 2025 | 30.73 | 30.84 | 29.98 | 30.04 | 30.04 | -1.89% | 213,329 |
| Jun 27, 2025 | 30.95 | 31.09 | 30.56 | 30.62 | 30.62 | -0.58% | 240,630 |
| Jun 26, 2025 | 30.21 | 30.85 | 30.13 | 30.80 | 30.80 | 2.22% | 60,082 |
| Jun 25, 2025 | 30.29 | 30.29 | 30.03 | 30.13 | 30.13 | -0.76% | 63,125 |
| Jun 24, 2025 | 30.30 | 30.80 | 29.84 | 30.36 | 30.36 | 0.73% | 74,534 |
| Jun 23, 2025 | 29.00 | 30.16 | 28.77 | 30.14 | 30.14 | 3.75% | 75,611 |
| Jun 20, 2025 | 29.06 | 29.54 | 28.83 | 29.05 | 29.05 | 0.80% | 197,801 |
| Jun 18, 2025 | 28.57 | 29.03 | 28.20 | 28.82 | 28.82 | 0.66% | 80,202 |
| Jun 17, 2025 | 28.68 | 28.92 | 28.50 | 28.63 | 28.63 | -0.76% | 64,681 |
| Jun 16, 2025 | 29.35 | 30.00 | 28.78 | 28.85 | 28.85 | -0.65% | 75,303 |
| Jun 13, 2025 | 29.33 | 29.36 | 28.18 | 29.04 | 29.04 | -2.78% | 89,248 |
| Jun 12, 2025 | 29.84 | 29.96 | 29.35 | 29.87 | 29.87 | -0.30% | 104,340 |
| Jun 11, 2025 | 29.99 | 30.09 | 29.67 | 29.96 | 29.96 | 0.64% | 135,723 |
| Jun 10, 2025 | 29.44 | 29.87 | 29.39 | 29.77 | 29.77 | 1.40% | 62,866 |
| Jun 9, 2025 | 29.40 | 29.58 | 28.82 | 29.36 | 29.36 | -0.34% | 90,090 |
| Jun 6, 2025 | 29.29 | 29.83 | 29.14 | 29.46 | 29.46 | 2.29% | 56,260 |
| Jun 5, 2025 | 28.94 | 29.03 | 28.62 | 28.80 | 28.80 | -0.28% | 80,127 |
| Jun 4, 2025 | 29.45 | 30.62 | 28.85 | 28.88 | 28.88 | -1.77% | 83,565 |
| Jun 3, 2025 | 29.11 | 29.51 | 28.62 | 29.40 | 29.40 | 0.86% | 143,697 |
| Jun 2, 2025 | 29.46 | 29.67 | 28.71 | 29.15 | 29.15 | -1.25% | 85,374 |
| May 30, 2025 | 29.82 | 29.82 | 29.43 | 29.52 | 29.52 | -1.07% | 110,173 |
| May 29, 2025 | 29.77 | 29.87 | 29.48 | 29.84 | 29.84 | 0.47% | 70,180 |
| May 28, 2025 | 29.94 | 30.23 | 29.66 | 29.70 | 29.70 | -1.33% | 96,077 |
| May 27, 2025 | 29.60 | 30.68 | 29.51 | 30.10 | 30.10 | 2.45% | 126,228 |
| May 23, 2025 | 28.96 | 30.17 | 28.84 | 29.38 | 29.38 | -0.81% | 87,718 |
| May 22, 2025 | 29.71 | 30.04 | 29.33 | 29.62 | 29.62 | -1.23% | 112,520 |
| May 21, 2025 | 30.18 | 30.61 | 29.93 | 29.99 | 29.99 | -1.99% | 119,895 |
| May 20, 2025 | 30.70 | 30.98 | 30.47 | 30.60 | 30.60 | -0.55% | 135,797 |
| May 19, 2025 | 30.35 | 30.89 | 30.25 | 30.77 | 30.77 | 0.62% | 190,265 |
| May 16, 2025 | 30.93 | 30.93 | 30.53 | 30.58 | 30.58 | -1.32% | 167,479 |
| May 15, 2025 | 30.88 | 31.06 | 30.82 | 30.99 | 30.99 | 0.71% | 79,164 |
| May 14, 2025 | 31.19 | 31.54 | 29.97 | 30.77 | 30.77 | -1.85% | 168,511 |
| May 13, 2025 | 31.25 | 31.48 | 30.75 | 31.35 | 31.35 | 0.97% | 70,469 |
| May 12, 2025 | 31.42 | 31.78 | 31.02 | 31.05 | 31.05 | 2.58% | 104,357 |
| May 9, 2025 | 30.73 | 30.73 | 30.19 | 30.27 | 30.27 | -1.27% | 87,710 |