Univest Financial Corporation (UVSP)

NASDAQ: UVSP · Real-Time Price · USD

42.16

-0.41 (-0.96%)

At close: Sep 11, 2026, 4:00 PM EDT

42.67

+0.51 (1.21%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.96	43.04	42.05	42.67	42.67	0.23%	325,416
Sep 10, 2026	42.19	42.59	41.72	42.57	42.57	0.81%	369,173
Sep 9, 2026	41.75	42.24	41.62	42.23	42.23	0.33%	215,979
Sep 8, 2026	42.19	42.19	41.93	42.09	42.09	-0.61%	179,881
Sep 4, 2026	41.86	42.46	41.86	42.35	42.35	0.71%	161,914
Sep 3, 2026	41.91	42.25	41.83	42.05	42.05	1.01%	225,546
Sep 2, 2026	41.33	42.10	41.33	41.63	41.63	1.29%	224,024
Sep 1, 2026	41.44	41.63	40.86	41.10	41.10	-1.01%	169,880
Aug 31, 2026	41.56	41.64	41.27	41.52	41.52	-0.12%	194,962
Aug 28, 2026	41.70	41.95	41.51	41.57	41.57	-0.29%	154,060
Aug 27, 2026	41.44	41.69	40.98	41.69	41.69	0.07%	117,712
Aug 26, 2026	41.68	41.88	41.36	41.66	41.66	0.36%	197,353
Aug 25, 2026	41.81	41.81	41.41	41.51	41.51	-0.62%	126,628
Aug 24, 2026	41.69	42.00	41.56	41.77	41.77	0.36%	189,553
Aug 21, 2026	41.99	42.12	41.34	41.62	41.62	-0.34%	208,259
Aug 20, 2026	41.43	41.84	41.38	41.76	41.76	0.22%	141,711
Aug 19, 2026	42.95	43.23	41.64	41.67	41.67	-2.98%	197,710
Aug 18, 2026	43.10	43.10	42.54	42.95	42.95	-0.26%	191,591
Aug 17, 2026	42.95	43.22	42.84	43.06	43.06	-0.23%	128,493
Aug 14, 2026	42.97	43.39	42.94	43.16	43.16	0.44%	137,841
Aug 13, 2026	43.22	43.37	42.91	42.97	42.97	0.09%	189,337
Aug 12, 2026	42.80	43.17	42.60	42.93	42.93	0.52%	200,546
Aug 11, 2026	42.28	42.82	42.19	42.71	42.71	1.23%	229,881
Aug 10, 2026	42.57	42.98	42.03	42.19	42.19	-1.52%	237,486
Aug 7, 2026	43.63	43.89	42.80	42.84	42.84	-2.10%	404,661
Aug 6, 2026	44.53	44.53	43.70	43.76	43.76	-1.17%	259,863
Aug 5, 2026	44.74	44.74	44.22	44.28	44.28	-0.76%	219,641
Aug 4, 2026	44.52	45.01	44.24	44.85	44.62	0.79%	256,214
Aug 3, 2026	44.69	44.94	44.29	44.50	44.27	0.59%	315,649
Jul 31, 2026	44.42	44.73	44.08	44.24	44.01	-0.36%	262,620
Jul 30, 2026	44.79	44.89	44.29	44.40	44.17	-0.47%	220,932
Jul 29, 2026	44.71	45.20	44.52	44.61	44.38	-0.84%	265,727
Jul 28, 2026	44.41	45.37	43.98	44.99	44.76	1.78%	278,289
Jul 27, 2026	44.25	44.68	43.86	44.21	43.98	0.24%	660,259
Jul 24, 2026	44.60	45.08	43.99	44.10	43.87	-0.18%	372,073
Jul 23, 2026	42.65	44.23	42.20	44.18	43.95	0.89%	384,920
Jul 22, 2026	44.14	44.31	43.56	43.79	43.57	-1.42%	288,588
Jul 21, 2026	43.85	44.43	43.58	44.42	44.19	0.82%	179,177
Jul 20, 2026	44.50	44.61	44.02	44.06	43.83	-1.17%	223,678
Jul 17, 2026	44.92	44.92	44.13	44.58	44.35	-1.39%	320,117
Jul 16, 2026	44.08	45.37	44.08	45.21	44.98	2.56%	189,907
Jul 15, 2026	43.39	44.19	43.39	44.08	43.85	1.38%	136,301
Jul 14, 2026	43.52	44.07	43.41	43.48	43.26	-0.46%	136,845
Jul 13, 2026	43.52	43.80	43.31	43.68	43.46	0.53%	181,285
Jul 10, 2026	43.72	44.09	43.33	43.45	43.23	-0.89%	213,708
Jul 9, 2026	43.39	44.02	43.36	43.84	43.62	1.50%	246,223
Jul 8, 2026	43.31	43.50	42.91	43.19	42.97	-1.14%	233,874
Jul 7, 2026	44.23	44.64	43.68	43.69	43.47	-1.18%	153,604
Jul 6, 2026	44.00	44.61	43.70	44.21	43.98	0.18%	150,832
Jul 2, 2026	45.31	45.46	43.85	44.13	43.90	-2.26%	182,788