NASDAQ : UVSP

Univest Financial Corporation — Price history

Financials · Banks - Regional · United States

Last price 39.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.08B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Univest Financial Corporation (UVSP) closed at 39.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	39.83	39.93	39.19	39.6	349,283	+0.69%
2026-10-29	41.24	41.75	39.01	39.33	344,026	-6.54%
2026-10-28	42.4	42.49	41.62	42.08	187,881	-0.75%
2026-10-27	42.43	42.48	41.95	42.4	157,779	+0.36%
2026-10-26	42.29	42.77	42.085	42.25	292,929	+0.26%
2026-10-23	41.97	42.34	41.87	42.14	216,729	-0.33%
2026-10-22	41.78	42.58	41.78	42.28	280,436	+1.32%
2026-10-21	41.81	41.855	41.43	41.73	147,772	-0.24%
2026-10-20	41.15	42.07	41.15	41.83	139,830	+1.97%
2026-10-19	41.15	41.355	40.93	41.02	186,319	-0.56%
2026-10-16	41.08	41.63	40.79	41.25	157,783	+0.49%
2026-10-15	40.65	41.16	40.455	41.05	206,000	+1.63%
2026-10-14	39.98	40.56	39.9	40.39	231,402	-0.39%
2026-10-13	41.09	41.33	40.41	40.55	243,257	-0.93%
2026-10-12	40.94	41.41	40.86	40.93	171,069	+0.07%
2026-10-09	41.12	41.17	40.88	40.9	135,084	-0.87%
2026-10-08	40.89	41.45	40.695	41.26	221,968	+0.90%
2026-10-07	40.97	41.145	40.735	40.89	167,408	-1.16%
2026-10-06	41.86	42.095	41.33	41.37	127,765	-0.67%
2026-10-05	41.74	41.79	41.39	41.65	173,837	-0.38%
2026-10-02	41.54	42.08	41.51	41.81	175,169	+1.43%
2026-10-01	40.79	41.33	40.13	41.22	305,990	+0.59%
2026-09-30	41.23	41.455	40.6	40.98	351,355	-0.61%
2026-09-29	41.56	41.78	40.79	41.23	181,659	-0.89%
2026-09-28	42.18	42.185	41.55	41.6	184,485	-1.33%
2026-09-25	41.94	42.25	41.78	42.16	226,636	+0.89%
2026-09-24	41.5	41.915	41.35	41.79	201,557	+0.92%
2026-09-23	41.74	41.89	41.355	41.41	194,241	-1.03%
2026-09-22	42.5	42.5	41.8	41.84	209,894	-0.74%
2026-09-21	42.58	42.635	42.1	42.15	211,540	-0.78%
2026-09-18	42.32	42.58	41.99	42.48	499,274	-0.16%
2026-09-17	42.98	43.085	42.52	42.55	221,869	-0.30%
2026-09-16	42.65	42.98	41.85	42.68	388,053	-0.14%
2026-09-15	42.77	43.275	42.48	42.74	270,937	-0.33%
2026-09-14	42.63	43.19	42.63	42.88	219,834	+0.49%
2026-09-11	42.96	43.04	42.05	42.67	325,416	+0.23%
2026-09-10	42.19	42.59	41.72	42.57	369,173	+0.81%
2026-09-09	41.75	42.24	41.62	42.23	215,979	+0.33%
2026-09-08	42.19	42.19	41.93	42.09	179,881	-0.61%
2026-09-04	41.86	42.46	41.86	42.35	161,914	+0.71%
2026-09-03	41.91	42.25	41.825	42.05	225,546	+1.01%
2026-09-02	41.33	42.095	41.33	41.63	224,024	+1.29%
2026-09-01	41.44	41.63	40.857	41.1	169,880	-1.01%
2026-08-31	41.56	41.64	41.27	41.52	194,962	-0.12%
2026-08-28	41.7	41.95	41.51	41.57	154,060	-0.29%
2026-08-27	41.44	41.69	40.98	41.69	117,712	+0.07%
2026-08-26	41.68	41.88	41.36	41.66	197,353	+0.36%
2026-08-25	41.81	41.81	41.41	41.51	126,628	-0.62%
2026-08-24	41.69	42	41.56	41.77	189,553	+0.36%
2026-08-21	41.99	42.12	41.34	41.62	208,259	-0.34%
2026-08-20	41.43	41.84	41.38	41.76	141,711	+0.22%
2026-08-19	42.95	43.23	41.635	41.67	197,710	-2.98%
2026-08-18	43.1	43.1	42.54	42.95	191,591	-0.26%
2026-08-17	42.95	43.22	42.84	43.06	128,493	-0.23%
2026-08-14	42.97	43.39	42.94	43.16	137,841	+0.44%
2026-08-13	43.22	43.37	42.91	42.97	189,337	+0.09%
2026-08-12	42.8	43.17	42.6	42.93	200,546	+0.52%
2026-08-11	42.28	42.82	42.19	42.71	229,881	+1.23%
2026-08-10	42.57	42.98	42.03	42.19	237,486	-1.52%
2026-08-07	43.63	43.89	42.8	42.84	404,661	-2.10%
2026-08-06	44.53	44.53	43.7	43.76	259,863	-1.17%
2026-08-05	44.74	44.74	44.22	44.28	219,641	-0.76%
2026-08-04	44.52	45.014	44.24	44.85	256,214	+0.79%
2026-08-03	44.69	44.94	44.285	44.5	315,649	+0.59%
2026-07-31	44.42	44.725	44.08	44.24	262,620	-0.36%
2026-07-30	44.79	44.89	44.29	44.4	220,932	-0.47%
2026-07-29	44.71	45.2	44.52	44.61	265,727	-0.84%
2026-07-28	44.41	45.37	43.98	44.99	278,289	+1.78%
2026-07-27	44.25	44.68	43.86	44.205	660,259	+0.24%
2026-07-24	44.6	45.08	43.99	44.1	372,073	-0.18%
2026-07-23	42.65	44.23	42.2	44.18	384,920	+0.89%
2026-07-22	44.14	44.31	43.555	43.79	288,588	-1.42%
2026-07-21	43.85	44.433	43.58	44.42	179,177	+0.82%
2026-07-20	44.5	44.605	44.02	44.06	223,678	-1.17%
2026-07-17	44.92	44.92	44.13	44.58	320,117	-1.39%
2026-07-16	44.08	45.37	44.08	45.21	189,907	+2.56%
2026-07-15	43.39	44.19	43.39	44.08	136,301	+1.38%
2026-07-14	43.52	44.07	43.41	43.48	136,845	-0.46%
2026-07-13	43.52	43.8	43.31	43.68	181,285	+0.53%
2026-07-10	43.72	44.09	43.33	43.45	213,708	-0.89%
2026-07-09	43.39	44.02	43.36	43.84	246,223	+1.50%
2026-07-08	43.31	43.5	42.905	43.19	233,874	-1.14%
2026-07-07	44.23	44.64	43.68	43.69	153,604	-1.18%
2026-07-06	44	44.61	43.695	44.21	150,832	+0.18%
2026-07-02	45.31	45.455	43.85	44.13	182,788	-2.26%
2026-07-01	43.48	45.15	43.48	45.15	234,060	+3.20%
2026-06-30	44.07	44.21	43.63	43.75	366,151	-1.00%
2026-06-29	44.21	44.27	43.43	44.19	239,790	-0.47%
2026-06-26	43.57	44.78	43.07	44.4	1,170,454	+2.12%
2026-06-25	43.33	43.67	42.72	43.48	283,512	+0.23%
2026-06-24	42.89	43.67	41.975	43.38	249,848	+1.14%
2026-06-23	42.22	42.975	42.045	42.89	152,418	+1.83%
2026-06-22	41.64	42.395	41.55	42.12	124,997	+1.15%
2026-06-18	41.93	42.47	41.53	41.64	355,750	+0.41%
2026-06-17	41.75	42.12	41.05	41.47	230,799	-0.86%
2026-06-16	42.28	42.62	40.433	41.83	177,973	-0.17%
2026-06-15	42.8	43.26	41.665	41.9	188,876	-1.60%
2026-06-12	42.24	43.1	42.06	42.58	200,069	+1.33%
2026-06-11	41.84	42.29	41.4	42.02	149,924	+0.55%
2026-06-10	41.45	42	39.905	41.79	181,192	+1.41%
2026-06-09	41.15	41.77	40.09	41.21	151,595	+0.68%
2026-06-08	40.74	41.16	40.35	40.93	153,807	+0.89%
2026-06-05	40.31	40.91	40.31	40.57	136,909	+0.65%
2026-06-04	39.49	40.4	39.445	40.31	107,750	+3.28%
2026-06-03	39.72	39.88	39	39.03	193,308	-2.13%
2026-06-02	38.92	40	38.92	39.88	125,294	+2.02%
2026-06-01	39.12	39.46	38.5	39.09	511,480	-0.89%
2026-05-29	39.38	39.81	38.75	39.44	160,277	+0.15%
2026-05-28	39.43	39.43	38.995	39.38	140,183	-0.08%
2026-05-27	39.97	40.165	39.225	39.41	138,278	-1.18%
2026-05-26	39.39	40.03	39.08	39.88	154,080	+1.48%
2026-05-22	39.56	39.67	38.781	39.3	121,883	-0.03%
2026-05-21	38.75	39.37	38.525	39.31	206,884	+0.79%
2026-05-20	38.46	39.12	38.37	39	280,791	+1.51%
2026-05-19	38.43	38.76	38.225	38.42	152,319	-0.41%
2026-05-18	38	38.61	37.67	38.58	157,956	+2.52%
2026-05-15	37.99	38.2	37.52	37.63	145,501	-1.29%
2026-05-14	38.03	38.3	37.885	38.12	201,433	+0.87%
2026-05-13	37.85	38.24	37.74	37.79	161,936	-0.81%
2026-05-12	38.09	38.27	37.365	38.1	149,573	-0.44%