Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.31	33.47	33.11	33.46	33.46	0.06%	116,310
Dec 4, 2025	33.12	33.66	33.12	33.44	33.44	0.60%	115,422
Dec 3, 2025	32.53	33.25	32.31	33.24	33.24	2.18%	203,419
Dec 2, 2025	32.60	32.75	31.90	32.53	32.53	0.22%	142,551
Dec 1, 2025	31.44	32.60	31.44	32.46	32.46	2.08%	183,618
Nov 28, 2025	31.91	32.01	31.55	31.80	31.80	-0.50%	78,730
Nov 26, 2025	32.16	32.24	31.31	31.96	31.96	-1.18%	197,199
Nov 25, 2025	31.47	32.46	31.07	32.34	32.34	3.42%	105,087
Nov 24, 2025	31.17	31.51	30.92	31.27	31.27	-0.22%	114,432
Nov 21, 2025	30.35	31.64	30.35	31.34	31.34	3.67%	140,333
Nov 20, 2025	30.56	30.93	30.18	30.23	30.23	0.30%	116,075
Nov 19, 2025	29.92	30.26	29.62	30.14	30.14	0.74%	110,262
Nov 18, 2025	29.94	30.31	29.91	29.92	29.92	-0.07%	94,248
Nov 17, 2025	30.76	30.82	29.87	29.94	29.94	-2.63%	142,771
Nov 14, 2025	30.51	30.84	29.94	30.75	30.75	0.39%	94,749
Nov 13, 2025	30.60	31.14	28.20	30.63	30.63	-0.52%	90,451
Nov 12, 2025	30.63	31.17	30.63	30.79	30.79	0.59%	110,374
Nov 11, 2025	30.52	30.72	30.37	30.61	30.61	0.26%	109,606
Nov 10, 2025	29.75	30.56	29.63	30.53	30.53	3.32%	154,549
Nov 7, 2025	29.42	29.63	29.08	29.55	29.55	0.41%	236,184
Nov 6, 2025	29.41	29.58	29.26	29.43	29.43	-0.44%	126,981
Nov 5, 2025	29.10	29.63	29.09	29.56	29.56	0.72%	110,616
Nov 4, 2025	28.99	29.56	28.86	29.35	29.13	-0.34%	108,524
Nov 3, 2025	29.24	29.48	28.77	29.45	29.23	0.31%	72,549
Oct 31, 2025	29.45	29.78	29.21	29.36	29.14	-1.08%	89,342
Oct 30, 2025	29.47	30.12	29.47	29.68	29.46	0.10%	93,715
Oct 29, 2025	30.11	30.57	29.38	29.65	29.43	-2.27%	103,269
Oct 28, 2025	30.12	30.46	29.75	30.34	30.11	0.23%	63,858
Oct 27, 2025	31.06	31.06	30.27	30.27	30.04	-2.20%	104,383
Oct 24, 2025	30.10	31.15	30.09	30.95	30.72	4.24%	97,149
Oct 23, 2025	30.25	31.35	29.00	29.69	29.47	-0.50%	99,905
Oct 22, 2025	29.45	30.07	29.40	29.84	29.62	1.29%	119,293
Oct 21, 2025	29.19	29.55	28.04	29.46	29.24	0.31%	80,992
Oct 20, 2025	28.80	29.42	28.56	29.37	29.15	2.80%	92,162
Oct 17, 2025	28.56	28.77	28.39	28.57	28.36	0.95%	113,189
Oct 16, 2025	29.47	29.47	28.04	28.30	28.09	-4.39%	117,737
Oct 15, 2025	30.28	30.41	29.47	29.60	29.38	-1.63%	89,835
Oct 14, 2025	28.78	30.18	28.78	30.09	29.86	3.51%	72,580
Oct 13, 2025	28.95	29.11	28.65	29.07	28.85	1.86%	82,594
Oct 10, 2025	29.57	29.88	28.54	28.54	28.33	-3.42%	105,593
Oct 9, 2025	29.76	29.76	29.37	29.55	29.33	-0.92%	68,098
Oct 8, 2025	30.19	30.19	29.77	29.83	29.60	-0.62%	58,178
Oct 7, 2025	30.49	30.73	29.95	30.01	29.79	-1.64%	88,111
Oct 6, 2025	30.07	30.57	29.86	30.51	30.28	2.21%	158,835
Oct 3, 2025	29.67	31.23	29.43	29.85	29.63	0.98%	91,389
Oct 2, 2025	29.63	29.70	29.27	29.56	29.34	-0.54%	82,218
Oct 1, 2025	29.73	29.91	29.20	29.72	29.50	-1.00%	81,380
Sep 30, 2025	30.02	30.38	29.70	30.02	29.79	-0.46%	81,709
Sep 29, 2025	30.59	30.66	30.03	30.16	29.93	-1.53%	78,366
Sep 26, 2025	30.56	31.32	30.38	30.63	30.40	0.29%	69,033