Univest Financial Corporation UVSP
NASDAQ · United States · Finance
$42.02+0.80 (+1.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.22 | +0.59% | $40.79 | $41.33 | $40.13 | 306.00K |
| 2026-09-30 | $40.98 | -0.61% | $41.23 | $41.46 | $40.60 | 351.40K |
| 2026-09-29 | $41.23 | -0.89% | $41.56 | $41.78 | $40.79 | 181.70K |
| 2026-09-28 | $41.60 | -1.33% | $42.18 | $42.19 | $41.55 | 184.50K |
| 2026-09-25 | $42.16 | +0.89% | $41.94 | $42.25 | $41.78 | 226.60K |
| 2026-09-24 | $41.79 | +0.92% | $41.50 | $41.92 | $41.35 | 201.60K |
| 2026-09-23 | $41.41 | -1.03% | $41.74 | $41.89 | $41.36 | 194.20K |
| 2026-09-22 | $41.84 | -0.74% | $42.50 | $42.50 | $41.80 | 209.90K |
| 2026-09-21 | $42.15 | -0.78% | $42.58 | $42.64 | $42.10 | 211.50K |
| 2026-09-18 | $42.48 | -0.16% | $42.32 | $42.58 | $41.99 | 499.30K |
| 2026-09-17 | $42.55 | -0.30% | $42.98 | $43.09 | $42.52 | 221.90K |
| 2026-09-16 | $42.68 | -0.14% | $42.65 | $42.98 | $41.85 | 388.10K |
| 2026-09-15 | $42.74 | -0.33% | $42.77 | $43.28 | $42.48 | 270.90K |
| 2026-09-14 | $42.88 | +0.49% | $42.63 | $43.19 | $42.63 | 219.80K |
| 2026-09-11 | $42.67 | +0.23% | $42.96 | $43.04 | $42.05 | 325.40K |
| 2026-09-10 | $42.57 | +0.81% | $42.19 | $42.59 | $41.72 | 369.20K |
| 2026-09-09 | $42.23 | +0.33% | $41.75 | $42.24 | $41.62 | 216.00K |
| 2026-09-08 | $42.09 | -0.61% | $42.19 | $42.19 | $41.93 | 179.90K |
| 2026-09-04 | $42.35 | +0.71% | $41.86 | $42.46 | $41.86 | 161.90K |
| 2026-09-03 | $42.05 | +1.01% | $41.91 | $42.25 | $41.83 | 225.50K |
| 2026-09-02 | $41.63 | +1.29% | $41.33 | $42.10 | $41.33 | 224.00K |
| 2026-09-01 | $41.10 | -1.01% | $41.44 | $41.63 | $40.86 | 169.90K |
| 2026-08-31 | $41.52 | -0.12% | $41.56 | $41.64 | $41.27 | 195.00K |
| 2026-08-28 | $41.57 | -0.29% | $41.70 | $41.95 | $41.51 | 154.10K |
| 2026-08-27 | $41.69 | +0.07% | $41.44 | $41.69 | $40.98 | 117.70K |
| 2026-08-26 | $41.66 | +0.36% | $41.68 | $41.88 | $41.36 | 197.40K |
| 2026-08-25 | $41.51 | -0.62% | $41.81 | $41.81 | $41.41 | 126.60K |
| 2026-08-24 | $41.77 | +0.36% | $41.69 | $42.00 | $41.56 | 189.60K |
| 2026-08-21 | $41.62 | -0.34% | $41.99 | $42.12 | $41.34 | 208.30K |
| 2026-08-20 | $41.76 | +0.22% | $41.43 | $41.84 | $41.38 | 141.70K |
| 2026-08-19 | $41.67 | -2.98% | $42.95 | $43.23 | $41.64 | 197.70K |
| 2026-08-18 | $42.95 | -0.26% | $43.10 | $43.10 | $42.54 | 191.60K |
| 2026-08-17 | $43.06 | -0.23% | $42.95 | $43.22 | $42.84 | 128.50K |
| 2026-08-14 | $43.16 | +0.44% | $42.97 | $43.39 | $42.94 | 137.80K |
| 2026-08-13 | $42.97 | +0.09% | $43.22 | $43.37 | $42.91 | 189.30K |
| 2026-08-12 | $42.93 | +0.52% | $42.80 | $43.17 | $42.60 | 200.50K |
| 2026-08-11 | $42.71 | +1.23% | $42.28 | $42.82 | $42.19 | 229.90K |
| 2026-08-10 | $42.19 | -1.52% | $42.57 | $42.98 | $42.03 | 237.50K |
| 2026-08-07 | $42.84 | -2.10% | $43.63 | $43.89 | $42.80 | 404.70K |
| 2026-08-06 | $43.76 | -1.17% | $44.53 | $44.53 | $43.70 | 259.90K |
| 2026-08-05 | $44.28 | -1.27% | $44.74 | $44.74 | $44.22 | 219.60K |
| 2026-08-04 | $44.85 | +0.79% | $44.52 | $45.01 | $44.24 | 256.20K |
| 2026-08-03 | $44.50 | +0.59% | $44.69 | $44.94 | $44.29 | 315.60K |
| 2026-07-31 | $44.24 | -0.36% | $44.42 | $44.73 | $44.08 | 262.60K |
| 2026-07-30 | $44.40 | -0.47% | $44.79 | $44.89 | $44.29 | 220.90K |
| 2026-07-29 | $44.61 | -0.84% | $44.71 | $45.20 | $44.52 | 265.70K |
| 2026-07-28 | $44.99 | +1.76% | $44.41 | $45.37 | $43.98 | 278.30K |
| 2026-07-27 | $44.21 | +0.25% | $44.25 | $44.68 | $43.86 | 660.30K |
| 2026-07-24 | $44.10 | -0.18% | $44.60 | $45.08 | $43.99 | 372.10K |
| 2026-07-23 | $44.18 | +0.89% | $42.65 | $44.23 | $42.20 | 384.90K |
| 2026-07-22 | $43.79 | -1.42% | $44.14 | $44.31 | $43.56 | 288.60K |
| 2026-07-21 | $44.42 | +0.82% | $43.85 | $44.43 | $43.58 | 179.20K |
| 2026-07-20 | $44.06 | -1.17% | $44.50 | $44.61 | $44.02 | 223.70K |
| 2026-07-17 | $44.58 | -1.39% | $44.92 | $44.92 | $44.13 | 320.10K |
| 2026-07-16 | $45.21 | +2.56% | $44.08 | $45.37 | $44.08 | 189.90K |
| 2026-07-15 | $44.08 | +1.38% | $43.39 | $44.19 | $43.39 | 136.30K |
| 2026-07-14 | $43.48 | -0.46% | $43.52 | $44.07 | $43.41 | 136.80K |
| 2026-07-13 | $43.68 | +0.53% | $43.52 | $43.80 | $43.31 | 181.30K |
| 2026-07-10 | $43.45 | -0.89% | $43.72 | $44.09 | $43.33 | 213.70K |
| 2026-07-09 | $43.84 | +1.50% | $43.39 | $44.02 | $43.36 | 246.20K |
| 2026-07-08 | $43.19 | -1.14% | $43.31 | $43.50 | $42.91 | 233.90K |
| 2026-07-07 | $43.69 | -1.18% | $44.23 | $44.64 | $43.68 | 153.60K |
| 2026-07-06 | $44.21 | +0.18% | $44.00 | $44.61 | $43.70 | 150.80K |
| 2026-07-02 | $44.13 | -2.26% | $45.31 | $45.46 | $43.85 | 182.80K |
| 2026-07-01 | $45.15 | +3.20% | $43.48 | $45.15 | $43.48 | 234.10K |
| 2026-06-30 | $43.75 | -1.00% | $44.07 | $44.21 | $43.63 | 366.20K |
| 2026-06-29 | $44.19 | -0.47% | $44.21 | $44.27 | $43.43 | 239.80K |
| 2026-06-26 | $44.40 | +2.12% | $43.57 | $44.78 | $43.07 | 1.17M |
| 2026-06-25 | $43.48 | +0.23% | $43.33 | $43.67 | $42.72 | 283.50K |
| 2026-06-24 | $43.38 | +1.14% | $42.89 | $43.67 | $41.98 | 249.80K |
| 2026-06-23 | $42.89 | +1.83% | $42.22 | $42.98 | $42.05 | 152.40K |
| 2026-06-22 | $42.12 | +1.15% | $41.64 | $42.40 | $41.55 | 124.90K |
| 2026-06-18 | $41.64 | +0.41% | $41.93 | $42.47 | $41.53 | 355.80K |
| 2026-06-17 | $41.47 | -0.86% | $41.75 | $42.12 | $41.05 | 230.80K |
| 2026-06-16 | $41.83 | -0.17% | $42.28 | $42.62 | $40.43 | 178.00K |
| 2026-06-15 | $41.90 | -1.60% | $42.80 | $43.26 | $41.67 | 188.90K |
| 2026-06-12 | $42.58 | +1.33% | $42.24 | $43.10 | $42.06 | 200.10K |
| 2026-06-11 | $42.02 | +0.55% | $41.84 | $42.29 | $41.40 | 149.90K |
| 2026-06-10 | $41.79 | +1.41% | $41.45 | $42.00 | $39.91 | 181.10K |
| 2026-06-09 | $41.21 | +0.68% | $41.15 | $41.77 | $40.09 | 151.60K |
| 2026-06-08 | $40.93 | +0.89% | $40.74 | $41.16 | $40.35 | 153.80K |
| 2026-06-05 | $40.57 | +0.64% | $40.31 | $40.91 | $40.31 | 136.90K |
| 2026-06-04 | $40.31 | +3.28% | $39.49 | $40.40 | $39.45 | 107.80K |
| 2026-06-03 | $39.03 | -2.13% | $39.72 | $39.88 | $39.00 | 193.30K |
| 2026-06-02 | $39.88 | +2.02% | $38.92 | $40.00 | $38.92 | 125.30K |
| 2026-06-01 | $39.09 | -0.89% | $39.12 | $39.46 | $38.50 | 511.50K |
| 2026-05-29 | $39.44 | +0.15% | $39.38 | $39.81 | $38.75 | 160.30K |
| 2026-05-28 | $39.38 | -0.08% | $39.43 | $39.43 | $39.00 | 140.20K |
| 2026-05-27 | $39.41 | -1.18% | $39.97 | $40.17 | $39.23 | 138.20K |
| 2026-05-26 | $39.88 | +1.48% | $39.39 | $40.03 | $39.08 | 154.10K |