Univest Financial Corporation - UVSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.42	29.55	29.55	29.63	29.08	236,184
November 06, 2025	29.41	29.43	29.43	29.58	29.26	127,000
November 05, 2025	29.1	29.56	29.56	29.63	29.09	110,616
November 04, 2025	28.99	29.35	29.35	29.56	28.86	105,282
November 03, 2025	29.24	29.45	29.45	29.48	28.77	72,549
October 31, 2025	29.45	29.36	29.36	29.78	29.21	77,580
October 30, 2025	29.68	29.68	29.68	30.12	29.65	92,070
October 29, 2025	30.11	29.65	29.65	30.57	29.38	103,300
October 28, 2025	30.12	30.34	30.34	30.46	29.75	63,858
October 27, 2025	31.06	30.27	30.27	31.06	30.27	104,400
October 24, 2025	30.1	30.95	30.95	31.15	30.09	97,149
October 23, 2025	30.25	29.69	29.69	31.35	29	99,905
October 22, 2025	29.45	29.84	29.84	30.07	29.4	119,300
October 21, 2025	29.19	29.46	29.46	29.55	28.04	81,000
October 20, 2025	28.8	29.37	29.37	29.42	28.56	92,200
October 17, 2025	28.56	28.57	28.57	28.77	28.39	113,200
October 16, 2025	29.47	28.3	28.3	29.47	28.04	117,737
October 15, 2025	30.28	29.6	29.6	30.41	29.47	89,835
October 14, 2025	28.78	30.09	30.09	30.18	28.78	72,600
October 13, 2025	28.95	29.07	29.07	29.11	28.65	82,600
October 10, 2025	29.57	28.54	28.54	29.88	28.54	105,600
October 09, 2025	29.76	29.55	29.55	29.76	29.37	68,100
October 08, 2025	30.19	29.83	29.83	30.19	29.77	58,200
October 07, 2025	30.49	30.01	30.01	30.73	29.95	88,111
October 06, 2025	30.07	30.51	30.51	30.57	29.86	158,835
October 03, 2025	29.67	29.85	29.85	31.23	29.43	91,400
October 02, 2025	29.63	29.56	29.56	29.7	29.27	82,218
October 01, 2025	29.73	29.72	29.72	29.91	29.2	81,400
September 30, 2025	30.02	30.02	30.02	30.38	29.7	81,709
September 29, 2025	30.59	30.16	30.16	30.66	30.03	78,400
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

Univest Financial Corporation (UVSP) NASDAQ