Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.42	44.73	44.08	44.24	44.24	-0.36%	250,063
Jul 30, 2026	44.79	44.89	44.29	44.40	44.40	-0.47%	220,932
Jul 29, 2026	44.71	45.20	44.52	44.61	44.61	-0.84%	265,727
Jul 28, 2026	44.41	45.37	43.98	44.99	44.99	1.78%	278,289
Jul 27, 2026	44.25	44.68	43.86	44.21	44.21	0.24%	660,259
Jul 24, 2026	44.60	45.08	43.99	44.10	44.10	-0.18%	372,073
Jul 23, 2026	42.65	44.23	42.20	44.18	44.18	0.89%	384,920
Jul 22, 2026	44.14	44.31	43.56	43.79	43.79	-1.42%	288,588
Jul 21, 2026	43.85	44.43	43.58	44.42	44.42	0.82%	179,177
Jul 20, 2026	44.50	44.61	44.02	44.06	44.06	-1.17%	223,678
Jul 17, 2026	44.92	44.92	44.13	44.58	44.58	-1.39%	320,117
Jul 16, 2026	44.08	45.37	44.08	45.21	45.21	2.56%	189,907
Jul 15, 2026	43.39	44.19	43.39	44.08	44.08	1.38%	136,301
Jul 14, 2026	43.52	44.07	43.41	43.48	43.48	-0.46%	136,845
Jul 13, 2026	43.52	43.80	43.31	43.68	43.68	0.53%	181,285
Jul 10, 2026	43.72	44.09	43.33	43.45	43.45	-0.89%	213,708
Jul 9, 2026	43.39	44.02	43.36	43.84	43.84	1.50%	246,223
Jul 8, 2026	43.31	43.50	42.91	43.19	43.19	-1.14%	233,874
Jul 7, 2026	44.23	44.64	43.68	43.69	43.69	-1.18%	153,604
Jul 6, 2026	44.00	44.61	43.70	44.21	44.21	0.18%	150,832
Jul 2, 2026	45.31	45.46	43.85	44.13	44.13	-2.26%	182,788
Jul 1, 2026	43.48	45.15	43.48	45.15	45.15	3.20%	234,060
Jun 30, 2026	44.07	44.21	43.63	43.75	43.75	-1.00%	366,151
Jun 29, 2026	44.21	44.27	43.43	44.19	44.19	-0.47%	239,790
Jun 26, 2026	43.57	44.78	43.07	44.40	44.40	2.12%	1,170,454
Jun 25, 2026	43.33	43.67	42.72	43.48	43.48	0.23%	283,512
Jun 24, 2026	42.89	43.67	41.98	43.38	43.38	1.14%	249,848
Jun 23, 2026	42.22	42.98	42.05	42.89	42.89	1.83%	152,418
Jun 22, 2026	41.64	42.40	41.55	42.12	42.12	1.15%	124,997
Jun 18, 2026	41.93	42.47	41.53	41.64	41.64	0.41%	355,750
Jun 17, 2026	41.75	42.12	41.05	41.47	41.47	-0.86%	230,799
Jun 16, 2026	42.28	42.62	40.43	41.83	41.83	-0.17%	177,973
Jun 15, 2026	42.80	43.26	41.67	41.90	41.90	-1.60%	188,876
Jun 12, 2026	42.24	43.10	42.06	42.58	42.58	1.33%	200,069
Jun 11, 2026	41.84	42.29	41.40	42.02	42.02	0.55%	149,924
Jun 10, 2026	41.45	42.00	39.91	41.79	41.79	1.41%	181,192
Jun 9, 2026	41.15	41.77	40.09	41.21	41.21	0.68%	151,595
Jun 8, 2026	40.74	41.16	40.35	40.93	40.93	0.89%	153,807
Jun 5, 2026	40.31	40.91	40.31	40.57	40.57	0.65%	136,909
Jun 4, 2026	39.49	40.40	39.45	40.31	40.31	3.28%	107,750
Jun 3, 2026	39.72	39.88	39.00	39.03	39.03	-2.13%	193,308
Jun 2, 2026	38.92	40.00	38.92	39.88	39.88	2.02%	125,294
Jun 1, 2026	39.12	39.46	38.50	39.09	39.09	-0.89%	511,480
May 29, 2026	39.38	39.81	38.75	39.44	39.44	0.15%	160,277
May 28, 2026	39.43	39.43	39.00	39.38	39.38	-0.08%	140,183
May 27, 2026	39.97	40.17	39.23	39.41	39.41	-1.18%	138,278
May 26, 2026	39.39	40.03	39.08	39.88	39.88	1.48%	154,080
May 22, 2026	39.56	39.67	38.78	39.30	39.30	-0.03%	121,883
May 21, 2026	38.75	39.37	38.53	39.31	39.31	0.79%	206,884
May 20, 2026	38.46	39.12	38.37	39.00	39.00	1.51%	280,791