Univest Financial Corporation (UVSP)

NASDAQ: UVSP · Real-Time Price · USD

41.81

+0.59 (1.43%)

At close: Oct 2, 2026, 4:00 PM EDT

41.81

0.00 (0.00%)

After-hours: Oct 2, 2026, 4:10 PM EDT

Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.62	41.69	41.55	41.69	-	1.14%	173,475
Oct 1, 2026	40.79	41.33	40.13	41.22	41.22	0.59%	305,988
Sep 30, 2026	41.23	41.46	40.60	40.98	40.98	-0.61%	351,355
Sep 29, 2026	41.56	41.78	40.79	41.23	41.23	-0.89%	181,659
Sep 28, 2026	42.18	42.19	41.55	41.60	41.60	-1.33%	184,485
Sep 25, 2026	41.94	42.25	41.78	42.16	42.16	0.89%	226,636
Sep 24, 2026	41.50	41.92	41.35	41.79	41.79	0.92%	201,557
Sep 23, 2026	41.74	41.89	41.36	41.41	41.41	-1.03%	194,241
Sep 22, 2026	42.50	42.50	41.80	41.84	41.84	-0.74%	209,894
Sep 21, 2026	42.58	42.64	42.10	42.15	42.15	-0.78%	211,540
Sep 18, 2026	42.32	42.58	41.99	42.48	42.48	-0.16%	499,274
Sep 17, 2026	42.98	43.09	42.52	42.55	42.55	-0.30%	221,869
Sep 16, 2026	42.65	42.98	41.85	42.68	42.68	-0.14%	388,053
Sep 15, 2026	42.77	43.28	42.48	42.74	42.74	-0.33%	270,937
Sep 14, 2026	42.63	43.19	42.63	42.88	42.88	0.49%	219,834
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