Univest Financial Corporation (UVSP) NASDAQ

32.72

-0.04(-0.12%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	33.12	32.72	32.72	33.12	32.5	178,347
March 12, 2026	32.15	32.76	32.76	32.9	32	171,623
March 11, 2026	32.9	32.88	32.88	33.19	32.58	92,461
March 10, 2026	33.04	33.26	33.26	33.93	32.31	124,379
March 09, 2026	32.52	33.22	33.22	33.54	31.85	157,962
March 06, 2026	32.68	33.06	33.06	33.1	32.37	137,325
March 05, 2026	33.83	33.66	33.66	33.92	33.37	94,018
March 04, 2026	34.43	34.29	34.29	34.65	34.03	114,096
March 03, 2026	33.09	34.08	34.08	34.09	33.09	97,730
March 02, 2026	33.17	34.08	34.08	34.27	32.79	122,000
February 27, 2026	34.26	33.55	33.55	34.8	33.36	204,524
February 26, 2026	35.07	35.06	35.06	35.4	34.61	155,400
February 25, 2026	34.23	35.06	35.06	35.09	34.09	112,600
February 24, 2026	33.82	33.98	33.98	34.16	33.72	174,904
February 23, 2026	35.35	33.82	33.82	35.42	33.61	164,200
February 20, 2026	35.18	35.28	0	35.46	34.78	133,700
February 19, 2026	34.91	35.18	0	35.29	34.88	117,900
February 18, 2026	35.52	35.21	0	36.18	35.07	128,905
February 17, 2026	35.04	35.59	0	35.67	34.92	101,920
February 13, 2026	34.45	34.94	0	35.14	34.21	97,800
February 12, 2026	35.02	34.51	0	35.33	33.95	124,200
February 11, 2026	35.01	34.69	0	35.41	34.41	109,618
February 10, 2026	35.44	34.88	0	35.74	34.71	138,118
February 09, 2026	35.68	35.38	0	36.03	35.38	107,800
February 06, 2026	35.72	35.83	0	36.2	35.44	161,500
February 05, 2026	35.41	35.45	0	35.78	34.98	252,906
February 04, 2026	35.66	35.42	0	36	35.39	204,800
February 03, 2026	34.41	35.3	0	35.51	34.15	261,312
February 02, 2026	33.27	34.38	0	34.75	32.83	194,700
January 30, 2026	32.64	33.14	0	33.4	32.46	218,044
January 29, 2026	33.28	32.72	0	34.03	32.53	179,600
January 28, 2026	33.38	33.42	0	33.87	32.92	198,500
January 27, 2026	33.38	33.49	0	33.86	33.35	86,733
January 26, 2026	33.33	33.44	0	34.1	32.96	113,004
January 23, 2026	34.5	33.45	0	34.88	33.24	97,908
January 22, 2026	34.77	34.73	0	35.29	34.54	115,215
January 21, 2026	33.19	34.74	0	34.75	33.19	133,300
January 20, 2026	32.95	32.89	0	33.28	32.77	105,800
January 16, 2026	33.4	33.51	0	33.6	33.31	133,500
January 15, 2026	32.96	33.53	0	33.56	32.71	184,025
January 14, 2026	32.73	32.77	0	32.96	32.47	150,000
January 13, 2026	32.77	32.84	0	33.13	32.39	146,600
January 12, 2026	32.64	32.6	0	32.84	32.51	134,300
January 09, 2026	33.58	32.87	0	33.58	32.72	158,700
January 08, 2026	32.38	33.31	0	33.42	32.17	159,636
January 07, 2026	32.87	32.61	0	33	32.18	147,638
January 06, 2026	32.65	32.84	0	32.88	32.4	159,000
January 05, 2026	32.22	32.85	0	33.31	32.22	266,900
January 02, 2026	32.83	32.28	0	32.97	32.24	210,500
December 31, 2025	32.92	32.74	0	33.38	32.64	161,300
December 30, 2025	33.25	32.97	0	33.41	32.88	145,327
December 29, 2025	33.38	33.27	0	33.42	32.95	113,900
December 26, 2025	33.51	33.36	0	33.95	33.32	133,100
December 24, 2025	33.56	33.57	0	34.2	33.41	91,600
December 23, 2025	33.85	33.54	0	34.03	33.5	134,300
December 22, 2025	34.26	33.97	0	34.6	33.89	162,240
December 19, 2025	34.66	34.11	0	34.88	33.85	484,100
December 18, 2025	34.57	34.74	0	35.08	34.46	207,339
December 17, 2025	34.55	34.31	0	34.97	34.25	198,947
December 16, 2025	34.93	34.62	0	35.12	34.6	172,048