Univest Financial Corporation - UVSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.77	32.84	32.84	33.13	32.39	141,226
January 12, 2026	32.64	32.6	32.6	32.84	32.51	134,300
January 09, 2026	33.58	32.87	32.87	33.58	32.72	158,700
January 08, 2026	32.38	33.31	33.31	33.42	32.17	159,636
January 07, 2026	32.87	32.61	32.61	33	32.18	147,638
January 06, 2026	32.65	32.84	32.84	32.88	32.4	159,000
January 05, 2026	32.22	32.85	32.85	33.31	32.22	266,900
January 02, 2026	32.83	32.28	32.28	32.97	32.24	210,500
December 31, 2025	32.92	32.74	32.74	33.38	32.64	161,300
December 30, 2025	33.25	32.97	32.97	33.41	32.88	145,327
December 29, 2025	33.38	33.27	33.27	33.42	32.95	113,900
December 26, 2025	33.51	33.36	33.36	33.95	33.32	133,100
December 24, 2025	33.56	33.57	33.57	34.2	33.41	91,600
December 23, 2025	33.85	33.54	33.54	34.03	33.5	134,300
December 22, 2025	34.26	33.97	33.97	34.6	33.89	162,200
December 19, 2025	34.66	34.11	34.11	34.88	33.85	484,100
December 18, 2025	34.57	34.74	34.74	35.08	34.46	207,339
December 17, 2025	34.55	34.31	34.31	34.97	34.25	198,947
December 16, 2025	34.93	34.62	34.62	35.12	34.6	172,048
December 15, 2025	35.19	34.9	34.9	35.38	34.77	207,007
December 12, 2025	35.45	34.88	34.88	35.52	34.2	237,005
December 11, 2025	34.95	35.47	35.47	35.65	34.82	202,400
December 10, 2025	33.5	34.85	34.85	35.07	33.5	187,962
December 09, 2025	33.4	33.51	33.51	33.91	33.39	93,815
December 08, 2025	33.46	33.34	33.34	33.85	32.56	145,500
December 05, 2025	33.31	33.46	33.46	33.47	33.11	120,842
December 04, 2025	33.35	33.44	33.44	33.64	33.22	105,425
December 03, 2025	32.53	33.24	33.24	33.25	32.31	203,400
December 02, 2025	32.6	32.53	32.53	32.75	31.9	142,600
December 01, 2025	31.44	32.46	32.46	32.6	31.44	183,618
November 28, 2025	31.91	31.8	31.8	32.01	31.55	78,732
November 26, 2025	32.16	31.96	31.96	32.24	31.65	162,251
November 25, 2025	31.47	32.34	32.34	32.46	31.07	105,100
November 24, 2025	31.17	31.27	31.27	31.51	30.92	114,432
November 21, 2025	30.35	31.34	31.34	31.64	30.35	140,333
November 20, 2025	30.56	30.23	30.23	30.93	30.18	116,100
November 19, 2025	29.92	30.14	30.14	30.26	29.62	110,300
November 18, 2025	29.94	29.92	29.92	30.31	29.91	94,248
November 17, 2025	30.76	29.94	29.94	30.82	29.87	142,800
November 14, 2025	30.51	30.75	30.75	30.84	29.94	94,749
November 13, 2025	30.6	30.63	30.63	31.14	28.2	90,500
November 12, 2025	30.63	30.79	30.79	31.17	30.63	110,400
November 11, 2025	30.52	30.61	30.61	30.72	30.37	109,600
November 10, 2025	29.75	30.53	30.53	30.56	29.63	154,549
November 07, 2025	29.42	29.55	29.55	29.63	29.08	236,184
November 06, 2025	29.41	29.43	29.43	29.58	29.26	127,000
November 05, 2025	29.1	29.56	29.56	29.63	29.09	110,616
November 04, 2025	28.99	29.35	29.35	29.56	28.86	105,282
November 03, 2025	29.24	29.45	29.45	29.48	28.77	72,549
October 31, 2025	29.45	29.36	29.36	29.78	29.21	77,580
October 30, 2025	29.68	29.68	29.68	30.12	29.65	92,070
October 29, 2025	30.11	29.65	29.65	30.57	29.38	103,300
October 28, 2025	30.12	30.34	30.34	30.46	29.75	63,858
October 27, 2025	31.06	30.27	30.27	31.06	30.27	104,400
October 24, 2025	30.1	30.95	30.95	31.15	30.09	97,149
October 23, 2025	30.25	29.69	29.69	31.35	29	99,905
October 22, 2025	29.45	29.84	29.84	30.07	29.4	119,300
October 21, 2025	29.19	29.46	29.46	29.55	28.04	81,000
October 20, 2025	28.8	29.37	29.37	29.42	28.56	92,200
October 17, 2025	28.56	28.57	28.57	28.77	28.39	113,200

Univest Financial Corporation (UVSP) NASDAQ