Univest Financial Corporation (UVSP) NASDAQ

30.63

+0.09(+0.29%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.56	30.63	30.63	31.32	30.38	69,033
September 25, 2025	30.52	30.54	30.54	30.69	30.3	72,700
September 24, 2025	30.83	30.69	30.69	31.03	30.51	67,134
September 23, 2025	30.88	30.81	30.81	31.28	30.72	79,709
September 22, 2025	31.11	30.86	30.86	31.2	30.68	76,348
September 19, 2025	31.5	31.21	31.21	31.52	31.02	233,700
September 18, 2025	30.73	31.61	31.61	31.63	30.69	97,019
September 17, 2025	30.42	30.57	30.57	31.24	30.15	100,427
September 16, 2025	30.63	30.24	30.24	30.63	30.01	71,246
September 15, 2025	30.82	30.72	30.72	31.06	30.54	64,200
September 12, 2025	31.24	30.76	30.76	31.24	29.75	91,400
September 11, 2025	30.74	31.29	31.29	31.43	30.47	102,800
September 10, 2025	30.93	31.04	31.04	31.23	30.79	87,326
September 09, 2025	31.28	30.9	30.9	31.4	30.86	83,200
September 08, 2025	31.28	31.36	31.36	31.4	30.82	117,825
September 05, 2025	32.1	31.18	31.18	32.48	31.08	195,700
September 04, 2025	31.7	31.92	31.92	31.92	31.26	120,700
September 03, 2025	31.33	31.52	31.52	31.8	31.21	70,700
September 02, 2025	31.28	31.57	31.57	31.61	31.08	88,847
August 29, 2025	31.89	31.67	31.67	32.06	31.56	107,536
August 28, 2025	32	31.75	31.75	32	31.61	64,500
August 27, 2025	31.49	31.89	31.89	31.95	31.49	109,429
August 26, 2025	31.24	31.64	31.64	31.83	31.21	98,324
August 25, 2025	31.52	31.23	31.23	31.68	31.22	154,500
August 22, 2025	30.16	31.63	31.63	31.71	30.16	128,500
August 21, 2025	29.9	30	30	30.15	29.83	66,200
August 20, 2025	30.03	30.09	30.09	30.27	29.67	103,400
August 19, 2025	30.16	30.03	30.03	30.6	29.78	85,729
August 18, 2025	29.76	30.14	30.14	30.18	29.6	77,700
August 15, 2025	30.65	29.82	29.82	30.65	29.79	131,800
August 14, 2025	30.16	30.53	30.53	30.61	29.9	85,847
August 13, 2025	30.26	30.6	30.6	30.64	30.03	100,112
August 12, 2025	28.97	30.02	30.02	30.03	28.97	112,600
August 11, 2025	28.61	28.7	28.7	28.72	28.42	72,030
August 08, 2025	28.52	28.54	28.54	28.63	28.14	89,700
August 07, 2025	28.74	28.23	28.23	28.9	28.19	93,100
August 06, 2025	28.68	28.51	28.51	28.88	27.96	104,400
August 05, 2025	28.75	28.74	28.52	29.11	28.19	105,632
August 04, 2025	28.13	28.65	28.43	28.68	27.91	118,600
August 01, 2025	28.56	28.12	27.9	28.68	27.95	120,909
July 31, 2025	28.6	28.84	28.84	29.42	28.56	130,800
July 30, 2025	29.58	28.88	28.88	29.8	28.74	110,810
July 29, 2025	29.93	29.47	29.47	30.14	29.43	86,528
July 28, 2025	29.43	29.71	29.71	29.83	29.29	104,602
July 25, 2025	29.58	29.38	29.38	29.93	29.1	120,633
July 24, 2025	31.18	29.61	29.61	31.18	29.59	176,100
July 23, 2025	32.15	31.56	31.56	32.26	31.03	94,400
July 22, 2025	31.85	31.9	31.9	32.39	31.6	151,810
July 21, 2025	31.87	31.86	31.86	32.43	31.62	74,300
July 18, 2025	32.16	31.86	31.86	32.16	31.62	72,714
July 17, 2025	31.47	31.93	31.93	32.29	31.47	107,400
July 16, 2025	31.2	31.5	31.5	31.64	30.93	157,900
July 15, 2025	32.03	31.03	31.03	32.06	31	102,706
July 14, 2025	31.52	32.02	32.02	32.15	31.44	114,400
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