Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
30.38
-0.28 (-0.91%)
At close: May 9, 2025, 4:00 PM
30.27
-0.11 (-0.36%)
After-hours: May 9, 2025, 4:05 PM EDT
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.73 | 30.73 | 30.19 | 30.27 | 30.27 | -1.27% | 87,710 |
| May 8, 2025 | 30.41 | 30.87 | 30.18 | 30.66 | 30.66 | 1.93% | 100,947 |
| May 7, 2025 | 30.24 | 30.45 | 29.93 | 30.08 | 30.08 | 0.10% | 95,965 |
| May 6, 2025 | 30.29 | 30.58 | 30.02 | 30.05 | 29.83 | -1.64% | 89,834 |
| May 5, 2025 | 30.21 | 30.73 | 30.01 | 30.55 | 30.33 | 0.10% | 80,880 |
| May 2, 2025 | 30.15 | 30.57 | 29.82 | 30.52 | 30.30 | 2.66% | 84,831 |
| May 1, 2025 | 29.53 | 30.05 | 29.27 | 29.73 | 29.51 | 0.64% | 117,094 |
| Apr 30, 2025 | 29.11 | 29.71 | 28.60 | 29.54 | 29.33 | -0.81% | 141,762 |
| Apr 29, 2025 | 29.29 | 29.82 | 29.18 | 29.78 | 29.56 | 1.19% | 115,733 |
| Apr 28, 2025 | 29.14 | 29.61 | 28.76 | 29.43 | 29.22 | 1.55% | 162,394 |
| Apr 25, 2025 | 29.02 | 29.33 | 28.37 | 28.98 | 28.77 | -1.40% | 143,798 |
| Apr 24, 2025 | 29.04 | 29.47 | 27.77 | 29.39 | 29.18 | 3.30% | 151,640 |
| Apr 23, 2025 | 28.72 | 29.22 | 28.25 | 28.45 | 28.24 | 1.21% | 123,755 |
| Apr 22, 2025 | 27.47 | 28.27 | 27.23 | 28.11 | 27.91 | 3.69% | 108,355 |
| Apr 21, 2025 | 26.97 | 27.20 | 26.54 | 27.11 | 26.91 | -0.48% | 140,424 |
| Apr 17, 2025 | 26.79 | 27.48 | 26.65 | 27.24 | 27.04 | 1.34% | 156,754 |
| Apr 16, 2025 | 26.98 | 27.25 | 26.15 | 26.88 | 26.69 | 0.94% | 110,981 |
| Apr 15, 2025 | 25.94 | 26.86 | 25.94 | 26.63 | 26.44 | 2.40% | 91,308 |
| Apr 14, 2025 | 25.61 | 26.39 | 25.25 | 26.01 | 25.82 | 2.79% | 257,199 |
| Apr 11, 2025 | 25.60 | 25.60 | 24.73 | 25.30 | 25.12 | -1.98% | 161,761 |
| Apr 10, 2025 | 26.41 | 26.76 | 25.21 | 25.81 | 25.62 | -4.44% | 161,426 |
| Apr 9, 2025 | 25.68 | 27.74 | 25.25 | 27.01 | 26.81 | 3.92% | 180,881 |
| Apr 8, 2025 | 26.85 | 26.93 | 25.59 | 25.99 | 25.80 | 0.46% | 122,050 |
| Apr 7, 2025 | 25.11 | 27.14 | 22.83 | 25.87 | 25.68 | -0.46% | 171,176 |
| Apr 4, 2025 | 25.27 | 26.06 | 25.03 | 25.99 | 25.80 | -1.70% | 149,473 |
| Apr 3, 2025 | 27.96 | 28.10 | 26.40 | 26.44 | 26.25 | -8.95% | 179,793 |
| Apr 2, 2025 | 28.31 | 29.10 | 28.31 | 29.04 | 28.83 | 1.08% | 121,061 |
| Apr 1, 2025 | 28.11 | 28.75 | 28.00 | 28.73 | 28.52 | 1.30% | 104,457 |
| Mar 31, 2025 | 28.27 | 28.86 | 28.10 | 28.36 | 28.15 | -1.01% | 194,195 |
| Mar 28, 2025 | 29.19 | 29.27 | 27.11 | 28.65 | 28.44 | -2.08% | 83,882 |
| Mar 27, 2025 | 29.43 | 29.44 | 28.91 | 29.26 | 29.05 | -0.54% | 118,269 |
| Mar 26, 2025 | 29.34 | 29.68 | 28.92 | 29.42 | 29.21 | 0.41% | 114,808 |
| Mar 25, 2025 | 29.38 | 29.63 | 29.25 | 29.30 | 29.09 | 0.14% | 203,213 |
| Mar 24, 2025 | 29.07 | 29.38 | 28.37 | 29.26 | 29.05 | 2.16% | 81,900 |
| Mar 21, 2025 | 28.55 | 28.86 | 28.31 | 28.64 | 28.43 | -0.28% | 211,295 |
| Mar 20, 2025 | 28.68 | 29.16 | 28.68 | 28.72 | 28.51 | -0.97% | 70,621 |
| Mar 19, 2025 | 28.55 | 29.20 | 28.44 | 29.00 | 28.79 | 1.97% | 112,356 |
| Mar 18, 2025 | 28.29 | 28.55 | 28.17 | 28.44 | 28.23 | -0.21% | 86,967 |
| Mar 17, 2025 | 28.19 | 28.82 | 28.19 | 28.50 | 28.29 | 0.81% | 86,783 |
| Mar 14, 2025 | 28.00 | 28.34 | 27.96 | 28.27 | 28.07 | 2.02% | 76,883 |
| Mar 13, 2025 | 27.80 | 28.12 | 27.71 | 27.71 | 27.51 | -0.32% | 74,473 |
| Mar 12, 2025 | 27.72 | 27.95 | 27.30 | 27.80 | 27.60 | 1.02% | 95,385 |
| Mar 11, 2025 | 27.74 | 28.67 | 27.20 | 27.52 | 27.32 | -0.79% | 131,877 |
| Mar 10, 2025 | 28.47 | 28.53 | 27.71 | 27.74 | 27.54 | -3.78% | 117,637 |
| Mar 7, 2025 | 29.06 | 29.50 | 28.42 | 28.83 | 28.62 | -0.45% | 75,103 |
| Mar 6, 2025 | 29.02 | 29.56 | 28.67 | 28.96 | 28.75 | -1.23% | 103,622 |
| Mar 5, 2025 | 29.16 | 29.50 | 28.73 | 29.32 | 29.11 | -0.44% | 147,402 |
| Mar 4, 2025 | 30.08 | 30.08 | 29.17 | 29.45 | 29.24 | -3.19% | 109,934 |
| Mar 3, 2025 | 30.50 | 30.94 | 29.64 | 30.42 | 30.20 | -0.46% | 118,512 |
| Feb 28, 2025 | 30.23 | 30.64 | 29.58 | 30.56 | 30.34 | 1.63% | 132,855 |