Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
29.82
-0.71 (-2.33%)
Aug 15, 2025, 4:00 PM - Market closed
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.65 | 30.65 | 29.79 | 29.82 | 29.82 | -2.33% | 131,779 |
| Aug 14, 2025 | 30.16 | 30.61 | 29.90 | 30.53 | 30.53 | -0.23% | 85,847 |
| Aug 13, 2025 | 30.26 | 30.64 | 30.03 | 30.60 | 30.60 | 1.93% | 100,112 |
| Aug 12, 2025 | 28.97 | 30.03 | 28.97 | 30.02 | 30.02 | 4.60% | 112,596 |
| Aug 11, 2025 | 28.61 | 28.72 | 28.42 | 28.70 | 28.70 | 0.56% | 72,030 |
| Aug 8, 2025 | 28.52 | 28.63 | 28.14 | 28.54 | 28.54 | 1.10% | 89,671 |
| Aug 7, 2025 | 28.74 | 28.90 | 28.19 | 28.23 | 28.23 | -0.98% | 93,097 |
| Aug 6, 2025 | 28.68 | 28.88 | 27.96 | 28.51 | 28.51 | -0.80% | 104,384 |
| Aug 5, 2025 | 28.75 | 29.11 | 28.19 | 28.74 | 28.52 | 0.31% | 105,632 |
| Aug 4, 2025 | 28.13 | 28.68 | 27.91 | 28.65 | 28.43 | 1.88% | 118,571 |
| Aug 1, 2025 | 28.56 | 28.68 | 27.95 | 28.12 | 27.91 | -2.50% | 120,909 |
| Jul 31, 2025 | 28.60 | 29.42 | 28.56 | 28.84 | 28.62 | -0.14% | 130,799 |
| Jul 30, 2025 | 29.58 | 29.80 | 28.74 | 28.88 | 28.66 | -2.00% | 110,810 |
| Jul 29, 2025 | 29.93 | 30.14 | 29.43 | 29.47 | 29.24 | -0.81% | 86,528 |
| Jul 28, 2025 | 29.43 | 29.83 | 29.29 | 29.71 | 29.48 | 1.12% | 104,602 |
| Jul 25, 2025 | 29.58 | 29.93 | 29.10 | 29.38 | 29.16 | -0.78% | 120,633 |
| Jul 24, 2025 | 31.18 | 31.18 | 29.59 | 29.61 | 29.38 | -6.18% | 176,063 |
| Jul 23, 2025 | 32.15 | 32.26 | 31.03 | 31.56 | 31.32 | -1.07% | 94,352 |
| Jul 22, 2025 | 31.85 | 32.39 | 31.60 | 31.90 | 31.66 | 0.13% | 151,810 |
| Jul 21, 2025 | 31.87 | 32.43 | 31.62 | 31.86 | 31.62 | - | 74,296 |
| Jul 18, 2025 | 32.16 | 32.16 | 31.62 | 31.86 | 31.62 | -0.22% | 72,718 |
| Jul 17, 2025 | 31.47 | 32.29 | 31.47 | 31.93 | 31.69 | 1.37% | 107,351 |
| Jul 16, 2025 | 31.20 | 31.64 | 30.93 | 31.50 | 31.26 | 1.51% | 157,858 |
| Jul 15, 2025 | 32.03 | 32.06 | 31.00 | 31.03 | 30.79 | -3.09% | 102,706 |
| Jul 14, 2025 | 31.52 | 32.15 | 31.44 | 32.02 | 31.78 | 1.07% | 114,396 |
| Jul 11, 2025 | 31.99 | 32.15 | 31.64 | 31.68 | 31.44 | -1.98% | 81,505 |
| Jul 10, 2025 | 32.15 | 32.53 | 31.92 | 32.32 | 32.07 | - | 85,989 |
| Jul 9, 2025 | 32.31 | 32.40 | 31.95 | 32.32 | 32.07 | 0.09% | 62,591 |
| Jul 8, 2025 | 32.02 | 32.65 | 32.02 | 32.29 | 32.04 | 0.87% | 138,511 |
| Jul 7, 2025 | 32.43 | 32.86 | 31.92 | 32.01 | 31.77 | -2.11% | 115,844 |
| Jul 3, 2025 | 31.50 | 32.77 | 31.50 | 32.70 | 32.45 | 4.44% | 111,299 |
| Jul 2, 2025 | 30.96 | 31.44 | 30.89 | 31.31 | 31.07 | 1.13% | 179,638 |
| Jul 1, 2025 | 30.07 | 31.53 | 29.99 | 30.96 | 30.72 | 3.06% | 160,892 |
| Jun 30, 2025 | 30.73 | 30.84 | 29.98 | 30.04 | 29.81 | -1.89% | 213,329 |
| Jun 27, 2025 | 30.95 | 31.09 | 30.56 | 30.62 | 30.39 | -0.58% | 240,630 |
| Jun 26, 2025 | 30.21 | 30.85 | 30.13 | 30.80 | 30.56 | 2.22% | 60,082 |
| Jun 25, 2025 | 30.29 | 30.29 | 30.03 | 30.13 | 29.90 | -0.76% | 63,125 |
| Jun 24, 2025 | 30.30 | 30.80 | 29.84 | 30.36 | 30.13 | 0.73% | 74,534 |
| Jun 23, 2025 | 29.00 | 30.16 | 28.77 | 30.14 | 29.91 | 3.75% | 75,611 |
| Jun 20, 2025 | 29.06 | 29.54 | 28.83 | 29.05 | 28.83 | 0.80% | 197,801 |
| Jun 18, 2025 | 28.57 | 29.03 | 28.20 | 28.82 | 28.60 | 0.66% | 80,202 |
| Jun 17, 2025 | 28.68 | 28.92 | 28.50 | 28.63 | 28.41 | -0.76% | 64,681 |
| Jun 16, 2025 | 29.35 | 30.00 | 28.78 | 28.85 | 28.63 | -0.65% | 75,303 |
| Jun 13, 2025 | 29.33 | 29.36 | 28.18 | 29.04 | 28.82 | -2.78% | 89,248 |
| Jun 12, 2025 | 29.84 | 29.96 | 29.35 | 29.87 | 29.64 | -0.30% | 104,340 |
| Jun 11, 2025 | 29.99 | 30.09 | 29.67 | 29.96 | 29.73 | 0.64% | 135,723 |
| Jun 10, 2025 | 29.44 | 29.87 | 29.39 | 29.77 | 29.54 | 1.40% | 62,866 |
| Jun 9, 2025 | 29.40 | 29.58 | 28.82 | 29.36 | 29.14 | -0.34% | 90,090 |
| Jun 6, 2025 | 29.29 | 29.83 | 29.14 | 29.46 | 29.23 | 2.29% | 56,260 |
| Jun 5, 2025 | 28.94 | 29.03 | 28.62 | 28.80 | 28.58 | -0.28% | 80,127 |