Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	141,710
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%	128,492
Aug 14, 2026	42.97	43.39	42.94	43.16	43.16	0.44%	137,781
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%	229,879
Aug 10, 2026	42.57	42.98	42.03	42.19	42.19	-1.52%	237,479
Aug 7, 2026	43.63	43.89	42.80	42.84	42.84	-2.10%	404,660
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
Jul 23, 2026	42.65	44.23	42.20	44.18	43.95	0.89%	384,920
Jul 22, 2026	44.14	44.31	43.56	43.79	43.57	-1.42%	288,588
Jul 21, 2026	43.85	44.43	43.58	44.42	44.19	0.82%	179,177
Jul 20, 2026	44.50	44.61	44.02	44.06	43.83	-1.17%	223,678
Jul 17, 2026	44.92	44.92	44.13	44.58	44.35	-1.39%	320,117
Jul 16, 2026	44.08	45.37	44.08	45.21	44.98	2.56%	189,907
Jul 15, 2026	43.39	44.19	43.39	44.08	43.85	1.38%	136,301
Jul 14, 2026	43.52	44.07	43.41	43.48	43.26	-0.46%	136,845
Jul 13, 2026	43.52	43.80	43.31	43.68	43.46	0.53%	181,285
Jul 10, 2026	43.72	44.09	43.33	43.45	43.23	-0.89%	213,708
Jul 9, 2026	43.39	44.02	43.36	43.84	43.62	1.50%	246,223
Jul 8, 2026	43.31	43.50	42.91	43.19	42.97	-1.14%	233,874
Jul 7, 2026	44.23	44.64	43.68	43.69	43.47	-1.18%	153,604
Jul 6, 2026	44.00	44.61	43.70	44.21	43.98	0.18%	150,832
Jul 2, 2026	45.31	45.46	43.85	44.13	43.90	-2.26%	182,788
Jul 1, 2026	43.48	45.15	43.48	45.15	44.92	3.20%	234,060
Jun 30, 2026	44.07	44.21	43.63	43.75	43.53	-1.00%	366,151
Jun 29, 2026	44.21	44.27	43.43	44.19	43.96	-0.47%	239,790
Jun 26, 2026	43.57	44.78	43.07	44.40	44.17	2.12%	1,170,454
Jun 25, 2026	43.33	43.67	42.72	43.48	43.26	0.23%	283,512
Jun 24, 2026	42.89	43.67	41.98	43.38	43.16	1.14%	249,848
Jun 23, 2026	42.22	42.98	42.05	42.89	42.67	1.83%	152,418
Jun 22, 2026	41.64	42.40	41.55	42.12	41.90	1.15%	124,997
Jun 18, 2026	41.93	42.47	41.53	41.64	41.43	0.41%	355,750
Jun 17, 2026	41.75	42.12	41.05	41.47	41.26	-0.86%	230,799
Jun 16, 2026	42.28	42.62	40.43	41.83	41.62	-0.17%	177,973
Jun 15, 2026	42.80	43.26	41.67	41.90	41.69	-1.60%	188,876
Jun 12, 2026	42.24	43.10	42.06	42.58	42.36	1.33%	200,069
Jun 11, 2026	41.84	42.29	41.40	42.02	41.80	0.55%	149,924