Skip to main content

Univest Financial Corporation - Common Stock (NQ:UVSP)

29.84 +0.38 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2025 29.45 30.07 29.39 29.84 119,293 +0.38(+1.29%)
Oct 21, 2025 29.19 29.55 28.04 29.46 80,992 +0.09(+0.31%)
Oct 20, 2025 28.80 29.41 28.56 29.37 92,162 +0.80(+2.80%)
Oct 17, 2025 28.56 28.77 28.39 28.57 113,189 +0.27(+0.95%)
Oct 16, 2025 29.47 29.47 28.04 28.30 117,737 -1.30(-4.39%)
Oct 15, 2025 30.28 30.41 29.47 29.60 89,835 -0.49(-1.63%)
Oct 14, 2025 28.78 30.18 28.78 30.09 72,580 +1.02(+3.51%)
Oct 13, 2025 28.95 29.11 28.65 29.07 82,594 +0.53(+1.86%)
Oct 10, 2025 29.57 29.88 28.54 28.54 105,593 -1.01(-3.42%)
Oct 09, 2025 29.76 29.76 29.37 29.55 68,098 -0.27(-0.92%)
Oct 08, 2025 30.19 30.19 29.77 29.82 58,178 -0.19(-0.62%)
Oct 07, 2025 30.49 30.73 29.95 30.01 88,111 -0.50(-1.64%)
Oct 06, 2025 30.07 30.57 29.86 30.51 158,835 +0.66(+2.21%)
Oct 03, 2025 29.67 31.23 29.43 29.85 91,389 +0.29(+0.98%)
Oct 02, 2025 29.63 29.70 29.27 29.56 82,218 -0.16(-0.54%)
Oct 01, 2025 29.73 29.91 29.20 29.72 81,380 -0.30(-1.00%)
Sep 30, 2025 30.02 30.38 29.70 30.02 81,709 -0.14(-0.46%)
Sep 29, 2025 30.59 30.66 30.03 30.16 78,366 -0.47(-1.53%)
Sep 26, 2025 30.56 31.32 30.38 30.63 74,369 +0.09(+0.29%)
Sep 25, 2025 30.52 30.69 30.30 30.54 72,698 -0.15(-0.49%)
Sep 24, 2025 30.83 31.03 30.51 30.69 67,134 -0.12(-0.39%)
Sep 23, 2025 30.88 31.28 30.72 30.81 84,806 -0.05(-0.16%)
Sep 22, 2025 31.11 31.20 30.68 30.86 76,348 -0.35(-1.12%)
Sep 19, 2025 31.50 31.52 31.02 31.21 233,689 -0.40(-1.27%)
Sep 18, 2025 30.73 31.63 30.68 31.61 97,019 +1.04(+3.40%)
Sep 17, 2025 30.42 31.24 30.15 30.57 100,427 +0.33(+1.09%)
Sep 16, 2025 30.63 30.63 30.01 30.24 71,246 -0.48(-1.56%)
Sep 15, 2025 30.82 31.06 30.54 30.72 64,152 -0.04(-0.13%)
Sep 12, 2025 31.24 31.24 29.75 30.76 91,389 -0.53(-1.69%)
Sep 11, 2025 30.74 31.43 30.46 31.29 102,795 +0.25(+0.81%)
Sep 10, 2025 30.93 31.23 30.79 31.04 87,326 +0.14(+0.45%)
Sep 09, 2025 31.28 31.39 30.86 30.90 83,197 -0.46(-1.47%)
Sep 08, 2025 31.28 31.39 30.82 31.36 117,825 +0.18(+0.58%)
Sep 05, 2025 32.10 32.48 31.08 31.18 195,663 -0.74(-2.32%)
Sep 04, 2025 31.70 31.92 31.25 31.92 120,650 +0.40(+1.27%)
Sep 03, 2025 31.33 31.80 31.21 31.52 70,678 -0.05(-0.16%)
Sep 02, 2025 31.28 31.61 31.08 31.57 88,847 -0.10(-0.32%)
Aug 29, 2025 31.89 32.05 31.56 31.67 107,536 -0.08(-0.25%)
Aug 28, 2025 32.00 32.00 31.61 31.75 64,471 -0.14(-0.44%)
Aug 27, 2025 31.49 31.95 31.49 31.89 109,429 +0.25(+0.79%)
Aug 26, 2025 31.24 31.83 31.21 31.64 98,324 +0.41(+1.31%)
Aug 25, 2025 31.52 31.68 31.22 31.23 154,491 -0.40(-1.26%)
Aug 22, 2025 30.16 31.71 30.16 31.63 128,498 +1.63(+5.43%)
Aug 21, 2025 29.90 30.15 29.83 30.00 66,159 -0.09(-0.30%)
Aug 20, 2025 30.03 30.27 29.66 30.09 103,383 +0.06(+0.20%)
Aug 19, 2025 30.16 30.60 29.78 30.03 85,729 -0.11(-0.36%)
Aug 18, 2025 29.76 30.18 29.59 30.14 77,670 +0.32(+1.07%)
Aug 15, 2025 30.65 30.65 29.79 29.82 131,779 -0.71(-2.33%)
Aug 14, 2025 30.16 30.61 29.90 30.53 85,847 -0.07(-0.23%)
Aug 13, 2025 30.26 30.64 30.03 30.60 100,112 +0.58(+1.93%)
Aug 12, 2025 28.97 30.03 28.97 30.02 112,596 +1.32(+4.60%)
Aug 11, 2025 28.61 28.71 28.42 28.70 72,030 +0.16(+0.56%)
Aug 08, 2025 28.52 28.63 28.14 28.54 89,671 +0.31(+1.10%)
Aug 07, 2025 28.74 28.90 28.19 28.23 93,097 -0.28(-0.98%)
Aug 06, 2025 28.68 28.88 27.95 28.51 104,384 -0.01(-0.04%)
Aug 05, 2025 28.53 28.89 27.97 28.52 106,446 +0.09(+0.31%)
Aug 04, 2025 27.91 28.46 27.70 28.43 119,485 +0.53(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.