Univest Financial Corporation - Common Stock (UVSP)

Last Price44.18

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 24th, 8:43 AM EDT

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

Date Range:

2026-04-24 - 2026-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2026	42.65	44.23	42.20	44.18	384,921	44.18
7/22/2026	44.14	44.31	43.55	43.79	288,588	43.79
7/21/2026	43.85	44.43	43.58	44.42	179,178	44.42
7/20/2026	44.50	44.60	44.02	44.06	223,678	44.06
7/17/2026	44.92	44.92	44.13	44.58	320,117	44.58
7/16/2026	44.08	45.37	44.08	45.21	189,907	45.21
7/15/2026	43.39	44.19	43.39	44.08	136,301	44.08
7/14/2026	43.52	44.07	43.41	43.48	136,845	43.48
7/13/2026	43.52	43.80	43.31	43.68	181,286	43.68
7/10/2026	43.72	44.09	43.33	43.45	213,708	43.45
7/09/2026	43.39	44.02	43.36	43.84	246,223	43.84
7/08/2026	43.31	43.50	42.91	43.19	233,874	43.19
7/07/2026	44.23	44.64	43.68	43.69	153,605	43.69
7/06/2026	44.00	44.61	43.70	44.21	150,832	44.21
7/02/2026	45.31	45.45	43.85	44.13	182,788	44.13
7/01/2026	43.48	45.15	43.48	45.15	234,060	45.15
6/30/2026	44.07	44.21	43.63	43.75	366,151	43.75
6/29/2026	44.21	44.27	43.43	44.19	239,790	44.19
6/26/2026	43.57	44.78	43.07	44.40	1,170,455	44.40
6/25/2026	43.33	43.67	42.72	43.48	283,512	43.48
6/24/2026	42.89	43.67	41.98	43.38	249,849	43.38
6/23/2026	42.22	42.98	42.05	42.89	152,419	42.89
6/22/2026	41.64	42.40	41.55	42.12	124,997	42.12
6/18/2026	41.93	42.47	41.53	41.64	355,751	41.64
6/17/2026	41.75	42.12	41.05	41.47	230,799	41.47
6/16/2026	42.28	42.62	40.43	41.83	177,973	41.83
6/15/2026	42.80	43.26	41.66	41.90	188,876	41.90
6/12/2026	42.24	43.10	42.06	42.58	200,070	42.58
6/11/2026	41.84	42.29	41.40	42.02	149,924	42.02
6/10/2026	41.45	42.00	39.91	41.79	181,092	41.79
6/09/2026	41.15	41.77	40.09	41.21	151,595	41.21
6/08/2026	40.74	41.16	40.35	40.93	153,807	40.93
6/05/2026	40.31	40.91	40.31	40.57	136,909	40.57
6/04/2026	39.49	40.40	39.45	40.31	107,751	40.31
6/03/2026	39.72	39.88	39.00	39.03	193,309	39.03
6/02/2026	38.92	40.00	38.92	39.88	125,294	39.88
6/01/2026	39.12	39.46	38.50	39.09	511,480	39.09
5/29/2026	39.38	39.81	38.75	39.44	160,278	39.44
5/28/2026	39.43	39.43	38.99	39.38	140,184	39.38
5/27/2026	39.97	40.16	39.23	39.41	138,279	39.41
5/26/2026	39.39	40.03	39.08	39.88	154,081	39.88
5/22/2026	39.56	39.67	39.13	39.30	121,883	39.30
5/21/2026	38.75	39.37	38.52	39.31	206,884	39.31
5/20/2026	38.46	39.12	38.37	39.00	280,791	39.00
5/19/2026	38.43	38.76	38.23	38.42	152,320	38.42
5/18/2026	38.00	38.61	37.67	38.58	157,957	38.58
5/15/2026	37.99	38.20	37.52	37.63	145,502	37.63
5/14/2026	38.03	38.30	37.88	38.12	201,434	38.12
5/13/2026	37.85	38.24	37.74	37.79	161,937	37.79
5/12/2026	38.09	38.27	37.37	38.10	149,573	38.10
5/11/2026	39.00	39.02	38.17	38.27	149,462	38.27
5/08/2026	38.60	39.01	38.51	38.89	221,077	38.89
5/07/2026	38.82	39.06	38.54	38.62	195,197	38.62
5/06/2026	38.69	39.00	38.47	38.76	144,143	38.76
5/05/2026	38.20	38.95	38.20	38.79	188,613	38.56
5/04/2026	38.06	38.54	37.82	38.16	175,604	37.93
5/01/2026	37.97	38.44	37.55	38.34	153,446	38.11
4/30/2026	37.35	38.20	37.28	37.99	204,013	37.76
4/29/2026	38.03	38.21	37.35	37.64	242,533	37.42
4/28/2026	37.84	38.32	37.84	38.27	189,153	38.04
4/27/2026	37.48	38.18	37.44	37.73	329,968	37.51
4/24/2026	37.36	38.13	37.33	37.57	270,705	37.35