Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.71	33.93	33.38	33.52	33.52	-1.35%	157,381
Mar 26, 2026	33.45	34.09	33.32	33.98	33.98	0.83%	260,042
Mar 25, 2026	34.07	34.29	33.46	33.70	33.70	-0.30%	196,241
Mar 24, 2026	33.38	34.35	32.93	33.80	33.80	0.03%	179,696
Mar 23, 2026	33.78	34.39	31.86	33.79	33.79	2.55%	233,265
Mar 20, 2026	33.04	33.10	31.41	32.95	32.95	-0.27%	366,899
Mar 19, 2026	32.35	33.25	32.17	33.04	33.04	1.66%	196,704
Mar 18, 2026	32.46	32.71	32.29	32.50	32.50	-1.04%	135,196
Mar 17, 2026	33.31	33.44	32.73	32.84	32.84	-0.79%	148,185
Mar 16, 2026	33.10	33.31	32.79	33.10	33.10	1.16%	115,972
Mar 13, 2026	33.12	33.12	32.47	32.72	32.72	-0.12%	287,634
Mar 12, 2026	32.15	32.90	32.00	32.76	32.76	-0.36%	171,623
Mar 11, 2026	32.90	33.19	32.58	32.88	32.88	-1.14%	94,826
Mar 10, 2026	33.04	33.93	32.32	33.26	33.26	0.12%	129,175
Mar 9, 2026	32.52	33.54	31.85	33.22	33.22	0.48%	162,168
Mar 6, 2026	32.68	33.10	32.37	33.06	33.06	-1.78%	137,325
Mar 5, 2026	33.83	33.92	33.37	33.66	33.66	-1.84%	94,018
Mar 4, 2026	34.43	34.65	34.03	34.29	34.29	0.62%	116,553
Mar 3, 2026	33.09	34.16	33.09	34.08	34.08	-	364,042
Mar 2, 2026	33.17	34.27	32.79	34.08	34.08	1.58%	121,957
Feb 27, 2026	34.26	34.80	33.36	33.55	33.55	-4.31%	204,524
Feb 26, 2026	35.07	35.40	34.61	35.06	35.06	-	155,351
Feb 25, 2026	34.23	35.09	34.09	35.06	35.06	3.18%	112,555
Feb 24, 2026	33.82	34.16	33.72	33.98	33.98	0.47%	174,904
Feb 23, 2026	35.35	35.43	33.61	33.82	33.82	-4.14%	164,152
Feb 20, 2026	35.18	35.46	34.78	35.28	35.28	0.28%	133,668
Feb 19, 2026	34.91	35.29	34.88	35.18	35.18	-0.09%	117,893
Feb 18, 2026	35.52	36.18	35.07	35.21	35.21	-1.07%	128,905
Feb 17, 2026	35.04	35.67	34.92	35.59	35.59	1.86%	101,920
Feb 13, 2026	34.45	35.14	34.21	34.94	34.94	1.25%	97,776
Feb 12, 2026	35.02	35.33	33.95	34.51	34.51	-0.52%	124,178
Feb 11, 2026	35.01	35.41	34.41	34.69	34.69	-0.54%	109,618
Feb 10, 2026	35.44	35.74	34.71	34.88	34.66	-1.41%	138,118
Feb 9, 2026	35.68	36.03	35.38	35.38	35.16	-1.26%	107,777
Feb 6, 2026	35.72	36.20	35.44	35.83	35.60	1.07%	161,483
Feb 5, 2026	35.41	35.78	34.98	35.45	35.23	0.08%	252,906
Feb 4, 2026	35.66	36.00	35.39	35.42	35.20	0.34%	204,754
Feb 3, 2026	34.41	35.51	34.15	35.30	35.08	2.69%	261,312
Feb 2, 2026	33.27	34.75	32.83	34.38	34.16	3.73%	194,681
Jan 30, 2026	32.64	33.40	32.46	33.14	32.93	1.28%	218,044
Jan 29, 2026	33.28	34.03	32.54	32.72	32.51	-2.09%	179,600
Jan 28, 2026	33.38	33.87	32.93	33.42	33.21	-0.21%	198,494
Jan 27, 2026	33.38	33.86	33.35	33.49	33.28	0.15%	86,733
Jan 26, 2026	33.33	34.10	32.96	33.44	33.23	-0.03%	113,004
Jan 23, 2026	34.50	34.88	33.24	33.45	33.24	-3.69%	97,908
Jan 22, 2026	34.77	35.29	34.54	34.73	34.51	-0.03%	115,215
Jan 21, 2026	33.19	34.75	33.19	34.74	34.52	5.62%	133,256
Jan 20, 2026	32.95	33.29	32.77	32.89	32.68	-1.84%	105,765
Jan 16, 2026	33.40	33.60	33.31	33.51	33.29	-0.07%	133,487
Jan 15, 2026	32.96	33.56	32.71	33.53	33.32	2.32%	184,025