Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
32.25
-0.49 (-1.50%)
At close: Jan 2, 2026, 4:00 PM EST
32.28
+0.03 (0.09%)
After-hours: Jan 2, 2026, 4:10 PM EST
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 32.83 | 32.97 | 32.24 | 32.28 | 32.28 | -1.41% | 210,455 |
| Dec 31, 2025 | 32.92 | 33.38 | 32.64 | 32.74 | 32.74 | -0.70% | 161,192 |
| Dec 30, 2025 | 33.25 | 33.41 | 32.88 | 32.97 | 32.97 | -0.90% | 145,327 |
| Dec 29, 2025 | 33.38 | 33.42 | 32.95 | 33.27 | 33.27 | -0.27% | 112,279 |
| Dec 26, 2025 | 33.51 | 33.95 | 33.32 | 33.36 | 33.36 | -0.63% | 128,468 |
| Dec 24, 2025 | 33.56 | 34.20 | 33.41 | 33.57 | 33.57 | 0.09% | 80,062 |
| Dec 23, 2025 | 33.85 | 34.03 | 33.50 | 33.54 | 33.54 | -1.27% | 134,252 |
| Dec 22, 2025 | 34.26 | 34.60 | 33.89 | 33.97 | 33.97 | -0.41% | 162,240 |
| Dec 19, 2025 | 34.66 | 34.88 | 33.85 | 34.11 | 34.11 | -1.81% | 471,407 |
| Dec 18, 2025 | 34.57 | 35.08 | 34.46 | 34.74 | 34.74 | 1.25% | 207,339 |
| Dec 17, 2025 | 34.55 | 34.97 | 34.25 | 34.31 | 34.31 | -0.90% | 198,947 |
| Dec 16, 2025 | 34.93 | 35.12 | 34.60 | 34.62 | 34.62 | -0.80% | 172,048 |
| Dec 15, 2025 | 35.19 | 35.38 | 34.77 | 34.90 | 34.90 | 0.06% | 207,007 |
| Dec 12, 2025 | 35.45 | 35.52 | 34.20 | 34.88 | 34.88 | -1.66% | 237,005 |
| Dec 11, 2025 | 34.95 | 35.65 | 34.82 | 35.47 | 35.47 | 1.78% | 202,368 |
| Dec 10, 2025 | 33.50 | 35.07 | 33.50 | 34.85 | 34.85 | 4.00% | 187,962 |
| Dec 9, 2025 | 33.40 | 33.91 | 33.39 | 33.51 | 33.51 | 0.51% | 98,024 |
| Dec 8, 2025 | 33.46 | 33.85 | 32.56 | 33.34 | 33.34 | -0.36% | 145,488 |
| Dec 5, 2025 | 33.31 | 33.47 | 33.11 | 33.46 | 33.46 | 0.06% | 120,842 |
| Dec 4, 2025 | 33.12 | 33.66 | 33.12 | 33.44 | 33.44 | 0.60% | 115,422 |
| Dec 3, 2025 | 32.53 | 33.25 | 32.31 | 33.24 | 33.24 | 2.18% | 203,419 |
| Dec 2, 2025 | 32.60 | 32.75 | 31.90 | 32.53 | 32.53 | 0.22% | 142,551 |
| Dec 1, 2025 | 31.44 | 32.60 | 31.44 | 32.46 | 32.46 | 2.08% | 183,618 |
| Nov 28, 2025 | 31.91 | 32.01 | 31.55 | 31.80 | 31.80 | -0.50% | 78,732 |
| Nov 26, 2025 | 32.16 | 32.24 | 31.31 | 31.96 | 31.96 | -1.18% | 198,997 |
| Nov 25, 2025 | 31.47 | 32.46 | 31.07 | 32.34 | 32.34 | 3.42% | 105,087 |
| Nov 24, 2025 | 31.17 | 31.51 | 30.92 | 31.27 | 31.27 | -0.22% | 114,432 |
| Nov 21, 2025 | 30.35 | 31.64 | 30.35 | 31.34 | 31.34 | 3.67% | 140,333 |
| Nov 20, 2025 | 30.56 | 30.93 | 30.18 | 30.23 | 30.23 | 0.30% | 116,075 |
| Nov 19, 2025 | 29.92 | 30.26 | 29.62 | 30.14 | 30.14 | 0.74% | 110,262 |
| Nov 18, 2025 | 29.94 | 30.31 | 29.91 | 29.92 | 29.92 | -0.07% | 94,248 |
| Nov 17, 2025 | 30.76 | 30.82 | 29.87 | 29.94 | 29.94 | -2.63% | 142,771 |
| Nov 14, 2025 | 30.51 | 30.84 | 29.94 | 30.75 | 30.75 | 0.39% | 94,749 |
| Nov 13, 2025 | 30.60 | 31.14 | 28.20 | 30.63 | 30.63 | -0.52% | 90,451 |
| Nov 12, 2025 | 30.63 | 31.17 | 30.63 | 30.79 | 30.79 | 0.59% | 110,374 |
| Nov 11, 2025 | 30.52 | 30.72 | 30.37 | 30.61 | 30.61 | 0.26% | 109,606 |
| Nov 10, 2025 | 29.75 | 30.56 | 29.63 | 30.53 | 30.53 | 3.32% | 154,549 |
| Nov 7, 2025 | 29.42 | 29.63 | 29.08 | 29.55 | 29.55 | 0.41% | 236,184 |
| Nov 6, 2025 | 29.41 | 29.58 | 29.26 | 29.43 | 29.43 | -0.44% | 126,981 |
| Nov 5, 2025 | 29.10 | 29.63 | 29.09 | 29.56 | 29.56 | 0.72% | 110,616 |
| Nov 4, 2025 | 28.99 | 29.56 | 28.86 | 29.35 | 29.13 | -0.34% | 108,524 |
| Nov 3, 2025 | 29.24 | 29.48 | 28.77 | 29.45 | 29.23 | 0.31% | 72,549 |
| Oct 31, 2025 | 29.45 | 29.78 | 29.21 | 29.36 | 29.14 | -1.08% | 89,342 |
| Oct 30, 2025 | 29.47 | 30.12 | 29.47 | 29.68 | 29.46 | 0.10% | 93,715 |
| Oct 29, 2025 | 30.11 | 30.57 | 29.38 | 29.65 | 29.43 | -2.27% | 103,269 |
| Oct 28, 2025 | 30.12 | 30.46 | 29.75 | 30.34 | 30.11 | 0.23% | 63,858 |
| Oct 27, 2025 | 31.06 | 31.06 | 30.27 | 30.27 | 30.04 | -2.20% | 104,383 |
| Oct 24, 2025 | 30.10 | 31.15 | 30.09 | 30.95 | 30.72 | 4.24% | 97,149 |
| Oct 23, 2025 | 30.25 | 31.35 | 29.00 | 29.69 | 29.47 | -0.50% | 99,905 |
| Oct 22, 2025 | 29.45 | 30.07 | 29.40 | 29.84 | 29.62 | 1.29% | 119,293 |