Univest Financial Corporation (UVSP) NASDAQ

30.09

+0.265(+0.89%)

Updated at August 18 03:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202530.6529.8229.8230.6529.79131,800
August 14, 202530.1630.5330.5330.6129.985,847
August 13, 202530.2630.630.630.6430.03100,112
August 12, 202528.9730.0230.0230.0328.97112,600
August 11, 202528.6128.728.728.7228.4272,030
August 08, 202528.5228.5428.5428.6328.1489,700
August 07, 202528.7428.2328.2328.928.1993,100
August 06, 202528.6828.5128.5128.8827.96104,400
August 05, 202528.7528.7428.5229.1128.19105,632
August 04, 202528.1328.6528.4328.6827.91118,600
August 01, 202528.5628.1227.928.6827.95120,909
July 31, 202528.628.8428.8429.4228.56130,800
July 30, 202529.5828.8828.8829.828.74110,810
July 29, 202529.9329.4729.4730.1429.4386,528
July 28, 202529.4329.7129.7129.8329.29104,602
July 25, 202529.5829.3829.3829.9329.1120,633
July 24, 202531.1829.6129.6131.1829.59176,100
July 23, 202532.1531.5631.5632.2631.0394,400
July 22, 202531.8531.931.932.3931.6151,810
July 21, 202531.8731.8631.8632.4331.6274,300
July 18, 202532.1631.8631.8632.1631.6272,714
July 17, 202531.4731.9331.9332.2931.47107,400
July 16, 202531.231.531.531.6430.93157,900
July 15, 202532.0331.0331.0332.0631102,706
July 14, 202531.5232.0232.0232.1531.44114,400
July 11, 202531.9931.6831.6832.1531.6481,505
July 10, 202532.1532.3232.3232.5331.9286,000
July 09, 202532.3132.3232.3232.431.9562,600
July 08, 202532.0232.2932.2932.6532.02138,346
July 07, 202532.4332.0132.0132.8631.92115,844
July 03, 202531.532.732.732.7731.5111,300
July 02, 202530.9731.3131.3131.4630.8137,975
July 01, 202530.0730.9630.9631.5329.99160,900
June 30, 202530.7330.0430.0430.8429.98213,329
June 27, 202530.9530.6230.6231.0930.56240,630
June 26, 202530.2130.830.830.8430.1360,100
June 25, 202530.2930.1330.1330.2930.0363,125
June 24, 202530.330.3630.3630.829.8474,534
June 23, 20252930.1430.1430.1628.7775,611
June 20, 202529.0629.0529.0529.5428.83197,801
June 18, 202528.5728.8228.8229.0328.280,202
June 17, 202528.6828.6328.6328.9228.564,700
June 16, 202529.3528.8528.853028.7875,303
June 13, 202529.3329.0429.0429.3628.1889,248
June 12, 202529.8429.8729.8729.9629.35104,340
June 11, 202529.9929.9629.9630.0929.67135,723
June 10, 202529.4429.7729.7729.8729.3962,900
June 09, 202529.429.3629.3629.5828.8290,100
June 06, 202529.2929.4629.4629.8329.1456,300
June 05, 202528.9428.828.829.0328.6280,127
June 04, 202529.4528.8828.8830.6228.8583,600
June 03, 202529.1129.429.429.5128.62143,700
June 02, 202529.4629.1529.1529.6728.7185,400
May 30, 202529.8229.5229.5229.8229.43110,200
May 29, 202529.7729.8429.8429.8729.4870,200
May 28, 202529.9429.729.730.2329.6696,100
May 27, 202529.630.130.130.6829.51126,228
May 23, 202528.9629.3829.3830.1728.8487,718
May 22, 202529.7129.6229.6230.0429.33112,520
May 21, 202530.1829.9929.9930.6129.93119,695
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved