Univest Financial Corporation - Common Stock (UVSP)

Last Price39.50

Change+0.17 (0.43%)

NASDAQ · Last Trade: Oct 30th, 2:35 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Univest Financial Corporation - Common Stock (UVSP)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	41.24	41.75	39.01	39.33	344,027	39.33
10/28/2026	42.40	42.49	41.62	42.08	187,879	42.08
10/27/2026	42.43	42.48	41.95	42.40	157,779	42.40
10/26/2026	42.29	42.77	42.09	42.25	292,930	42.25
10/23/2026	41.97	42.34	41.87	42.14	216,730	42.14
10/22/2026	41.78	42.58	41.78	42.28	280,434	42.28
10/21/2026	41.81	41.85	41.43	41.73	147,771	41.73
10/20/2026	41.15	42.07	41.15	41.83	139,829	41.83
10/19/2026	41.15	41.35	40.93	41.02	186,318	41.02
10/16/2026	41.08	41.63	40.79	41.25	157,783	41.25
10/15/2026	40.65	41.16	40.45	41.05	205,998	41.05
10/14/2026	39.98	40.56	39.90	40.39	231,403	40.39
10/13/2026	41.09	41.33	40.41	40.55	243,257	40.55
10/12/2026	40.94	41.41	40.86	40.93	171,067	40.93
10/09/2026	41.12	41.17	40.88	40.90	135,085	40.90
10/08/2026	40.92	41.45	40.70	41.26	221,968	41.26
10/07/2026	40.97	41.15	40.73	40.89	167,407	40.89
10/06/2026	41.86	42.09	41.33	41.37	127,764	41.37
10/05/2026	41.74	41.79	41.39	41.65	173,836	41.65
10/02/2026	41.54	42.08	41.51	41.81	175,170	41.81
10/01/2026	40.79	41.33	40.13	41.22	305,989	41.22
9/30/2026	41.23	41.45	40.60	40.98	351,355	40.98
9/29/2026	41.56	41.78	40.79	41.23	181,657	41.23
9/28/2026	42.18	42.19	41.55	41.60	184,484	41.60
9/25/2026	41.94	42.25	41.78	42.16	226,636	42.16
9/24/2026	41.50	41.91	41.35	41.79	201,555	41.79
9/23/2026	41.74	41.89	41.35	41.41	194,268	41.41
9/22/2026	42.50	42.50	41.80	41.84	209,893	41.84
9/21/2026	42.58	42.63	42.10	42.15	211,539	42.15
9/18/2026	42.32	42.58	41.99	42.48	499,275	42.48
9/17/2026	42.98	43.09	42.52	42.55	221,868	42.55
9/16/2026	42.65	42.98	41.85	42.68	388,051	42.68
9/15/2026	42.77	43.27	42.48	42.74	270,935	42.74
9/14/2026	42.63	43.19	42.63	42.88	219,833	42.88
9/11/2026	42.96	43.04	42.05	42.67	325,417	42.67
9/10/2026	42.19	42.59	41.72	42.57	369,171	42.57
9/09/2026	41.75	42.24	41.62	42.23	215,977	42.23
9/08/2026	42.19	42.19	41.93	42.09	179,882	42.09
9/04/2026	41.86	42.46	41.86	42.35	161,915	42.35
9/03/2026	41.91	42.25	41.83	42.05	225,545	42.05
9/02/2026	41.33	42.09	41.33	41.63	224,022	41.63
9/01/2026	41.44	41.63	40.86	41.10	169,880	41.10
8/31/2026	41.56	41.64	41.27	41.52	195,039	41.52
8/28/2026	41.70	41.95	41.51	41.57	154,061	41.57
8/27/2026	41.44	41.69	40.98	41.69	117,712	41.69
8/26/2026	41.68	41.88	41.36	41.66	197,353	41.66
8/25/2026	41.81	41.81	41.41	41.51	126,629	41.51
8/24/2026	41.69	42.00	41.56	41.77	189,553	41.77
8/21/2026	41.99	42.12	41.34	41.62	208,260	41.62
8/20/2026	41.43	41.84	41.38	41.76	141,711	41.76
8/19/2026	42.95	43.23	41.63	41.67	197,710	41.67
8/18/2026	43.10	43.10	42.54	42.95	191,591	42.95
8/17/2026	42.95	43.22	42.84	43.06	128,494	43.06
8/14/2026	42.97	43.39	42.94	43.16	137,842	43.16
8/13/2026	43.22	43.37	42.91	42.97	189,338	42.97
8/12/2026	42.80	43.17	42.60	42.93	247,337	42.93
8/11/2026	42.28	42.82	42.19	42.71	229,880	42.71
8/10/2026	42.57	42.98	42.03	42.19	237,486	42.19
8/07/2026	43.63	43.89	42.80	42.84	404,662	42.84
8/06/2026	44.53	44.53	43.70	43.76	259,862	43.76
8/05/2026	44.74	44.74	44.22	44.28	219,641	44.28
8/04/2026	44.52	45.01	44.24	44.85	256,214	44.62
8/03/2026	44.69	44.94	44.28	44.50	315,649	44.27
7/31/2026	44.42	44.73	44.08	44.24	262,620	44.01
7/30/2026	44.79	44.89	44.29	44.40	220,932	44.17