Univest Financial Corporation - UVSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.18	35.28	35.28	35.46	34.78	133,700
February 19, 2026	34.91	35.18	35.18	35.29	34.88	117,900
February 18, 2026	35.52	35.21	35.21	36.18	35.07	128,905
February 17, 2026	35.04	35.59	35.59	35.67	34.92	97,450
February 13, 2026	34.45	34.94	34.94	35.14	34.21	97,800
February 12, 2026	35.02	34.51	34.51	35.33	33.95	124,200
February 11, 2026	35.01	34.69	34.69	35.41	34.41	100,977
February 10, 2026	35.44	34.88	34.66	35.74	34.71	138,118
February 09, 2026	35.68	35.38	35.16	36.03	35.38	107,800
February 06, 2026	35.72	35.83	35.83	36.2	35.44	161,500
February 05, 2026	35.41	35.45	35.45	35.75	35.01	214,984
February 04, 2026	35.66	35.42	35.42	36	35.39	204,800
February 03, 2026	34.41	35.3	35.3	35.51	34.15	261,312
February 02, 2026	33.27	34.38	34.38	34.75	32.83	194,700
January 30, 2026	32.64	33.14	33.14	33.4	32.46	218,044
January 29, 2026	33.28	32.72	32.72	34.03	32.53	179,600
January 28, 2026	33.38	33.42	33.42	33.87	32.92	198,500
January 27, 2026	33.64	33.49	33.49	33.84	33.32	79,148
January 26, 2026	33.33	33.44	33.44	34.1	32.96	113,004
January 23, 2026	34.5	33.45	33.45	34.88	33.24	97,908
January 22, 2026	34.77	34.73	34.73	35.29	34.54	115,215
January 21, 2026	33.19	34.74	34.74	34.75	33.19	133,300
January 20, 2026	32.95	32.89	32.89	33.28	32.77	105,800
January 16, 2026	33.4	33.51	33.51	33.6	33.31	133,500
January 15, 2026	32.96	33.53	33.53	33.56	32.71	184,025
January 14, 2026	32.73	32.77	32.77	32.96	32.47	150,000
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

Univest Financial Corporation (UVSP) NASDAQ