Univest Financial Corporation (UVSP)

Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	38.43	38.76	38.23	38.42	38.42	-0.41%	152,319
May 18, 2026	38.00	38.61	37.67	38.58	38.58	2.52%	157,956
May 15, 2026	37.99	38.20	37.52	37.63	37.63	-1.29%	145,501
May 14, 2026	38.03	38.30	37.89	38.12	38.12	0.87%	201,433
May 13, 2026	37.85	38.24	37.74	37.79	37.79	-0.81%	161,936
May 12, 2026	38.09	38.27	37.37	38.10	38.10	-0.44%	149,573
May 11, 2026	39.00	39.02	38.18	38.27	38.27	-1.59%	149,461
May 8, 2026	38.60	39.01	38.51	38.89	38.89	0.70%	221,077
May 7, 2026	38.82	39.06	38.54	38.62	38.62	-0.36%	195,197
May 6, 2026	38.69	39.00	38.47	38.76	38.76	0.52%	144,143
May 5, 2026	38.20	38.95	38.20	38.79	38.56	1.65%	188,613
May 4, 2026	38.06	38.54	37.82	38.16	37.93	-0.47%	175,604
May 1, 2026	37.97	38.44	37.55	38.34	38.11	0.92%	153,446
Apr 30, 2026	37.35	38.20	37.28	37.99	37.76	0.93%	204,012
Apr 29, 2026	38.03	38.21	37.35	37.64	37.42	-1.65%	242,532
Apr 28, 2026	37.84	38.32	37.84	38.27	38.04	1.43%	189,152
Apr 27, 2026	37.48	38.18	37.44	37.73	37.51	0.43%	329,968
Apr 24, 2026	37.36	38.13	37.33	37.57	37.35	0.16%	270,705
Apr 23, 2026	38.14	38.71	37.06	37.51	37.29	2.12%	288,984
Apr 22, 2026	36.80	37.09	36.05	36.73	36.51	0.14%	131,560
Apr 21, 2026	37.13	37.74	36.65	36.68	36.46	-1.58%	165,808
Apr 20, 2026	37.49	37.76	37.25	37.27	37.05	-0.82%	110,776
Apr 17, 2026	37.13	38.22	35.29	37.58	37.36	2.62%	180,781
Apr 16, 2026	36.52	36.81	35.78	36.62	36.40	-0.22%	188,951
Apr 15, 2026	37.13	37.40	36.50	36.70	36.48	-1.34%	533,531
Apr 14, 2026	37.08	37.43	36.47	37.20	36.98	0.16%	135,337
Apr 13, 2026	36.98	37.20	36.79	37.14	36.92	0.08%	107,305
Apr 10, 2026	37.56	37.56	36.89	37.11	36.89	-1.33%	121,671
Apr 9, 2026	36.56	37.72	36.56	37.61	37.39	2.15%	302,679

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.