Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	41.78	42.58	41.78	42.28	42.28	1.32%	280,434
Oct 21, 2026	41.81	41.86	41.43	41.73	41.73	-0.24%	147,770
Oct 20, 2026	41.15	42.07	41.15	41.83	41.83	1.97%	139,297
Oct 19, 2026	41.15	41.36	40.93	41.02	41.02	-0.56%	186,318
Oct 16, 2026	41.08	41.63	40.79	41.25	41.25	0.49%	157,783
Oct 15, 2026	40.65	41.16	40.46	41.05	41.05	1.63%	206,000
Oct 14, 2026	39.98	40.56	39.90	40.39	40.39	-0.39%	231,402
Oct 13, 2026	41.09	41.33	40.41	40.55	40.55	-0.93%	243,257
Oct 12, 2026	40.94	41.41	40.86	40.93	40.93	0.07%	171,069
Oct 9, 2026	41.12	41.17	40.88	40.90	40.90	-0.87%	135,084
Oct 8, 2026	40.89	41.45	40.70	41.26	41.26	0.90%	221,968
Oct 7, 2026	40.97	41.15	40.74	40.89	40.89	-1.16%	167,408
Oct 6, 2026	41.86	42.10	41.33	41.37	41.37	-0.67%	127,765
Oct 5, 2026	41.74	41.79	41.39	41.65	41.65	-0.38%	173,837
Oct 2, 2026	41.54	42.08	41.51	41.81	41.81	1.43%	175,169
Oct 1, 2026	40.79	41.33	40.13	41.22	41.22	0.59%	305,990
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