Univest Financial Corporation - UVSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	31.99	31.68	31.68	32.15	31.64	81,505
July 10, 2025	32.15	32.32	32.32	32.53	31.92	86,000
July 09, 2025	32.31	32.32	32.32	32.4	31.95	62,600
July 08, 2025	32.02	32.29	32.29	32.65	32.02	138,346
July 07, 2025	32.43	32.01	32.01	32.86	31.92	115,844
July 03, 2025	31.5	32.7	32.7	32.77	31.5	111,300
July 02, 2025	30.97	31.31	31.31	31.46	30.8	137,975
July 01, 2025	30.07	30.96	30.96	31.53	29.99	160,900
June 30, 2025	30.73	30.04	30.04	30.84	29.98	213,329
June 27, 2025	30.95	30.62	30.62	31.09	30.56	240,630
June 26, 2025	30.21	30.8	30.8	30.84	30.13	60,100
June 25, 2025	30.29	30.13	30.13	30.29	30.03	63,125
June 24, 2025	30.3	30.36	30.36	30.8	29.84	74,534
June 23, 2025	29	30.14	30.14	30.16	28.77	75,611
June 20, 2025	29.06	29.05	29.05	29.54	28.83	197,801
June 18, 2025	28.57	28.82	28.82	29.03	28.2	80,202
June 17, 2025	28.68	28.63	28.63	28.92	28.5	64,700
June 16, 2025	29.35	28.85	28.85	30	28.78	75,303
June 13, 2025	29.33	29.04	29.04	29.36	28.18	89,248
June 12, 2025	29.84	29.87	29.87	29.96	29.35	104,340
June 11, 2025	29.99	29.96	29.96	30.09	29.67	135,723
June 10, 2025	29.44	29.77	29.77	29.87	29.39	62,900
June 09, 2025	29.4	29.36	29.36	29.58	28.82	90,100
June 06, 2025	29.29	29.46	29.46	29.83	29.14	56,300
June 05, 2025	28.94	28.8	28.8	29.03	28.62	80,127
June 04, 2025	29.45	28.88	28.88	30.62	28.85	83,600
June 03, 2025	29.11	29.4	29.4	29.51	28.62	143,700
June 02, 2025	29.46	29.15	29.15	29.67	28.71	85,400
May 30, 2025	29.82	29.52	29.52	29.82	29.43	110,200
May 29, 2025	29.77	29.84	29.84	29.87	29.48	70,200
May 28, 2025	29.94	29.7	29.7	30.23	29.66	96,100
May 27, 2025	29.6	30.1	30.1	30.68	29.51	126,228
May 23, 2025	28.96	29.38	29.38	30.17	28.84	87,718
May 22, 2025	29.71	29.62	29.62	30.04	29.33	112,520
May 21, 2025	30.18	29.99	29.99	30.61	29.93	119,695
May 20, 2025	30.7	30.6	30.6	30.98	30.47	135,800
May 19, 2025	30.35	30.77	30.77	30.89	30.25	190,300
May 16, 2025	30.93	30.58	30.58	30.93	30.53	167,479
May 15, 2025	30.88	30.99	30.99	31.06	30.82	79,200
May 14, 2025	31.19	30.77	30.77	31.54	29.97	168,511
May 13, 2025	31.25	31.35	31.35	31.48	30.75	70,500
May 12, 2025	31.42	31.05	31.05	31.78	31.02	104,400
May 09, 2025	30.73	30.27	30.27	30.73	30.19	87,710
May 08, 2025	30.41	30.66	30.66	30.87	30.18	100,947
May 07, 2025	30.24	30.08	30.08	30.45	29.93	95,965
May 06, 2025	30.29	30.05	29.83	30.58	30.02	89,834
May 05, 2025	30.21	30.55	30.33	30.73	30.01	80,900
May 02, 2025	30.15	30.52	30.52	30.57	29.82	84,831
May 01, 2025	29.53	29.73	29.73	30.05	29.27	117,100
April 30, 2025	29.11	29.54	29.54	29.71	28.6	141,800
April 29, 2025	29.29	29.78	29.78	29.82	29.18	115,733
April 28, 2025	29.14	29.43	29.43	29.61	28.76	162,400
April 25, 2025	29.02	28.98	28.98	29.33	28.37	143,800
April 24, 2025	29.04	29.39	29.39	29.47	27.77	151,640
April 23, 2025	28.72	28.45	28.45	29.22	28.25	123,800
April 22, 2025	27.47	28.11	28.11	28.27	27.23	108,400
April 21, 2025	26.97	27.11	27.11	27.2	26.54	140,424
April 17, 2025	26.79	27.24	27.21	27.48	26.65	155,401
April 16, 2025	26.98	26.87	26.87	26.95	26.5	84,191
April 15, 2025	25.94	26.63	26.63	26.86	25.94	89,082

Univest Financial Corporation (UVSP) NASDAQ