Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.38	39.81	38.75	39.47	39.47	0.23%	147,886
May 28, 2026	39.43	39.43	39.00	39.38	39.38	-0.08%	131,851
May 27, 2026	39.97	40.17	39.23	39.41	39.41	-1.18%	132,048
May 26, 2026	39.39	40.03	39.08	39.88	39.88	1.48%	147,502
May 22, 2026	39.56	39.67	38.78	39.30	39.30	-0.03%	116,797
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%	270,273
May 19, 2026	38.43	38.76	38.23	38.42	38.42	-0.41%	150,334
May 18, 2026	38.00	38.61	37.67	38.58	38.58	2.52%	150,638
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
Apr 8, 2026	36.83	37.11	36.57	36.82	36.60	2.88%	289,453
Apr 7, 2026	35.02	35.85	35.02	35.79	35.58	1.19%	260,694
Apr 6, 2026	35.02	35.44	34.36	35.37	35.16	1.00%	207,999
Apr 2, 2026	34.21	35.05	34.21	35.02	34.81	0.57%	164,244
Apr 1, 2026	34.37	35.17	34.29	34.82	34.61	1.63%	196,703
Mar 31, 2026	34.32	34.40	33.76	34.26	34.06	1.30%	314,115
Mar 30, 2026	33.91	34.01	33.53	33.82	33.62	0.89%	268,155
Mar 27, 2026	33.71	33.93	33.38	33.52	33.32	-1.35%	159,393
Mar 26, 2026	33.45	34.09	33.32	33.98	33.78	0.83%	260,042
Mar 25, 2026	34.07	34.29	33.46	33.70	33.50	-0.30%	196,241
Mar 24, 2026	33.38	34.35	32.93	33.80	33.60	0.03%	179,696
Mar 23, 2026	33.78	34.39	31.86	33.79	33.59	2.55%	233,395
Mar 20, 2026	33.04	33.10	31.41	32.95	32.75	-0.27%	366,899
Mar 19, 2026	32.35	33.25	32.17	33.04	32.84	1.66%	196,704