Univest Financial Corporation - Common Stock (UVSP)

Last Price35.02

Change+0.20 (0.57%)

NASDAQ · Last Trade: Apr 4th, 9:27 AM EDT

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

Date Range:

2026-01-04 - 2026-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	34.21	35.05	34.21	35.02	164,245	35.02
4/01/2026	34.37	35.17	34.29	34.82	196,704	34.82
3/31/2026	34.32	34.40	33.76	34.26	314,115	34.26
3/30/2026	33.91	34.01	33.53	33.82	268,155	33.82
3/27/2026	33.71	33.92	33.38	33.52	159,394	33.52
3/26/2026	33.45	34.09	33.32	33.98	260,043	33.98
3/25/2026	34.07	34.29	33.45	33.70	196,242	33.70
3/24/2026	33.38	34.34	32.93	33.80	179,697	33.80
3/23/2026	33.78	34.39	31.86	33.79	233,395	33.79
3/20/2026	33.04	33.09	31.41	32.95	366,982	32.95
3/19/2026	32.35	33.25	32.17	33.04	196,704	33.04
3/18/2026	32.46	32.71	32.29	32.50	135,197	32.50
3/17/2026	33.31	33.44	32.73	32.84	148,186	32.84
3/16/2026	33.10	33.29	32.79	33.10	115,973	33.10
3/13/2026	33.12	33.12	32.47	32.72	287,635	32.72
3/12/2026	32.15	32.90	32.00	32.76	171,624	32.76
3/11/2026	32.90	33.19	32.58	32.88	94,827	32.88
3/10/2026	33.04	33.93	32.31	33.26	129,176	33.26
3/09/2026	32.52	33.54	31.84	33.22	162,168	33.22
3/06/2026	32.68	33.10	32.37	33.06	137,325	33.06
3/05/2026	33.83	33.92	33.37	33.66	94,018	33.66
3/04/2026	34.43	34.65	34.03	34.29	116,554	34.29
3/03/2026	33.09	34.16	33.09	34.08	364,042	34.08
3/02/2026	33.17	34.27	32.79	34.08	121,958	34.08
2/27/2026	34.26	34.80	33.36	33.55	204,524	33.55
2/26/2026	35.07	35.40	34.61	35.06	155,351	35.06
2/25/2026	34.23	35.09	34.09	35.06	112,556	35.06
2/24/2026	33.82	34.16	33.72	33.98	174,904	33.98
2/23/2026	35.35	35.42	33.61	33.82	164,153	33.82
2/20/2026	35.18	35.46	34.78	35.28	133,668	35.28
2/19/2026	34.91	35.29	34.88	35.18	117,893	35.18
2/18/2026	35.52	36.18	35.06	35.21	128,905	35.21
2/17/2026	35.04	35.67	34.92	35.59	101,920	35.59
2/13/2026	34.45	35.14	34.21	34.94	97,776	34.94
2/12/2026	35.02	35.33	33.95	34.51	124,178	34.51
2/11/2026	35.01	35.41	34.41	34.69	109,618	34.69
2/10/2026	35.44	35.74	34.71	34.88	138,118	34.88
2/09/2026	35.68	36.03	35.38	35.38	107,777	35.38
2/06/2026	35.72	36.20	35.44	35.83	161,483	35.83
2/05/2026	35.41	35.78	34.98	35.45	252,906	35.45
2/04/2026	35.66	36.00	35.39	35.42	204,754	35.42
2/03/2026	34.41	35.51	34.15	35.30	261,312	35.30
2/02/2026	33.27	34.75	32.83	34.38	194,681	34.38
1/30/2026	32.64	33.40	32.46	33.14	218,044	33.14
1/29/2026	33.28	34.03	32.53	32.72	179,600	32.72
1/28/2026	33.38	33.87	32.92	33.42	198,494	33.42
1/27/2026	33.38	33.86	33.35	33.49	86,733	33.49
1/26/2026	33.33	34.10	32.96	33.44	113,004	33.44
1/23/2026	34.50	34.88	33.23	33.45	97,908	33.45
1/22/2026	34.77	35.29	34.54	34.73	115,215	34.73
1/21/2026	33.19	34.75	33.19	34.74	133,256	34.74
1/20/2026	32.95	33.28	32.77	32.89	105,765	32.89
1/16/2026	33.40	33.60	33.31	33.51	133,487	33.51
1/15/2026	32.96	33.56	32.70	33.53	184,025	33.53
1/14/2026	32.73	32.95	32.47	32.77	149,999	32.77
1/13/2026	32.77	33.13	32.39	32.84	146,574	32.84
1/12/2026	32.64	32.84	32.51	32.60	134,290	32.60
1/09/2026	33.58	33.58	32.72	32.87	158,699	32.87
1/08/2026	32.38	33.42	32.17	33.31	159,636	33.31
1/07/2026	32.87	33.00	32.18	32.61	147,638	32.61
1/06/2026	32.65	32.88	32.40	32.84	158,952	32.84
1/05/2026	32.22	33.31	32.22	32.85	266,882	32.85