Univest Financial Corporation (UVSP)

NASDAQ: UVSP · Real-Time Price · USD

40.85

+0.02 (0.05%)

At close: Nov 11, 2026, 4:00 PM EST

40.87

+0.02 (0.04%)

After-hours: Nov 11, 2026, 4:10 PM EST

Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	40.96	40.99	40.53	40.85	40.85	0.05%	107,228
Nov 10, 2026	40.87	41.02	40.45	40.83	40.83	-0.07%	212,723
Nov 9, 2026	40.88	41.38	40.70	41.09	40.86	1.53%	163,244
Nov 6, 2026	40.18	40.73	40.18	40.47	40.24	0.42%	216,177
Nov 5, 2026	41.92	42.19	39.91	40.30	40.07	-2.87%	333,240
Nov 4, 2026	42.19	42.68	40.83	41.49	41.26	0.61%	255,275
Nov 3, 2026	41.40	41.40	40.28	41.24	41.01	-0.11%	307,614
Nov 2, 2026	39.95	41.34	39.41	41.29	41.05	4.26%	297,800
Oct 30, 2026	39.83	39.93	39.19	39.60	39.38	0.69%	349,283
Oct 29, 2026	41.24	41.75	39.01	39.33	39.11	-6.54%	344,026
Oct 28, 2026	42.40	42.49	41.62	42.08	41.84	-0.75%	187,881
Oct 27, 2026	42.43	42.48	41.95	42.40	42.16	0.36%	157,779
Oct 26, 2026	42.29	42.77	42.09	42.25	42.01	0.26%	292,929
Oct 23, 2026	41.97	42.34	41.87	42.14	41.90	-0.33%	216,729
Oct 22, 2026	41.78	42.58	41.78	42.28	42.04	1.32%	280,436
Oct 21, 2026	41.81	41.86	41.43	41.73	41.50	-0.24%	147,772
Oct 20, 2026	41.15	42.07	41.15	41.83	41.60	1.97%	139,830
Oct 19, 2026	41.15	41.36	40.93	41.02	40.79	-0.56%	186,319
Oct 16, 2026	41.08	41.63	40.79	41.25	41.02	0.49%	157,783
Oct 15, 2026	40.65	41.16	40.46	41.05	40.82	1.63%	206,000
Oct 14, 2026	39.98	40.56	39.90	40.39	40.16	-0.39%	231,402
Oct 13, 2026	41.09	41.33	40.41	40.55	40.32	-0.93%	243,257
Oct 12, 2026	40.94	41.41	40.86	40.93	40.70	0.07%	171,069
Oct 9, 2026	41.12	41.17	40.88	40.90	40.67	-0.87%	135,084
Oct 8, 2026	40.89	41.45	40.70	41.26	41.03	0.90%	221,968
Oct 7, 2026	40.97	41.15	40.74	40.89	40.66	-1.16%	167,408
Oct 6, 2026	41.86	42.10	41.33	41.37	41.14	-0.67%	127,765
Oct 5, 2026	41.74	41.79	41.39	41.65	41.42	-0.38%	173,837
Oct 2, 2026	41.54	42.08	41.51	41.81	41.58	1.43%	175,169
Oct 1, 2026	40.79	41.33	40.13	41.22	40.99	0.59%	305,990
Sep 30, 2026	41.23	41.46	40.60	40.98	40.75	-0.61%	351,355
Sep 29, 2026	41.56	41.78	40.79	41.23	41.00	-0.89%	181,659
Sep 28, 2026	42.18	42.19	41.55	41.60	41.37	-1.33%	184,485
Sep 25, 2026	41.94	42.25	41.78	42.16	41.92	0.89%	226,636
Sep 24, 2026	41.50	41.92	41.35	41.79	41.56	0.92%	201,557
Sep 23, 2026	41.74	41.89	41.36	41.41	41.18	-1.03%	194,241
Sep 22, 2026	42.50	42.50	41.80	41.84	41.61	-0.74%	209,894
Sep 21, 2026	42.58	42.64	42.10	42.15	41.91	-0.78%	211,540
Sep 18, 2026	42.32	42.58	41.99	42.48	42.24	-0.16%	499,274
Sep 17, 2026	42.98	43.09	42.52	42.55	42.31	-0.30%	221,869
Sep 16, 2026	42.65	42.98	41.85	42.68	42.44	-0.14%	388,053
Sep 15, 2026	42.77	43.28	42.48	42.74	42.50	-0.33%	270,937
Sep 14, 2026	42.63	43.19	42.63	42.88	42.64	0.49%	219,834
Sep 11, 2026	42.96	43.04	42.05	42.67	42.43	0.23%	325,416
Sep 10, 2026	42.19	42.59	41.72	42.57	42.33	0.81%	369,173
Sep 9, 2026	41.75	42.24	41.62	42.23	41.99	0.33%	215,979
Sep 8, 2026	42.19	42.19	41.93	42.09	41.85	-0.61%	179,881
Sep 4, 2026	41.86	42.46	41.86	42.35	42.11	0.71%	161,914
Sep 3, 2026	41.91	42.25	41.83	42.05	41.81	1.01%	225,546
Sep 2, 2026	41.33	42.10	41.33	41.63	41.40	1.29%	224,024