Univest Financial Corporation (UVSP)

NASDAQ: UVSP · Real-Time Price · USD

Compare

32.85

+0.25 (0.77%)

At close: Jan 13, 2026, 4:00 PM EST

32.84

-0.01 (-0.03%)

After-hours: Jan 13, 2026, 4:04 PM EST

Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	32.77	33.13	32.39	32.84	32.84	0.74%	146,574
Jan 12, 2026	32.64	32.84	32.51	32.60	32.60	-0.82%	131,406
Jan 9, 2026	33.58	33.58	32.72	32.87	32.87	-1.32%	158,687
Jan 8, 2026	32.38	33.42	32.18	33.31	33.31	2.15%	159,622
Jan 7, 2026	32.87	33.00	32.18	32.61	32.61	-0.70%	147,638
Jan 6, 2026	32.65	32.88	32.40	32.84	32.84	-0.03%	158,952
Jan 5, 2026	32.22	33.31	32.22	32.85	32.85	1.77%	266,882
Jan 2, 2026	32.83	32.97	32.24	32.28	32.28	-1.41%	210,455
Dec 31, 2025	32.92	33.38	32.64	32.74	32.74	-0.70%	161,192
Dec 30, 2025	33.25	33.41	32.88	32.97	32.97	-0.90%	145,327
Dec 29, 2025	33.38	33.42	32.95	33.27	33.27	-0.27%	112,279
Dec 26, 2025	33.51	33.95	33.32	33.36	33.36	-0.63%	128,468
Dec 24, 2025	33.56	34.20	33.41	33.57	33.57	0.09%	80,062
Dec 23, 2025	33.85	34.03	33.50	33.54	33.54	-1.27%	134,252
Dec 22, 2025	34.26	34.60	33.89	33.97	33.97	-0.41%	162,240
Dec 19, 2025	34.66	34.88	33.85	34.11	34.11	-1.81%	471,407
Dec 18, 2025	34.57	35.08	34.46	34.74	34.74	1.25%	207,339
Dec 17, 2025	34.55	34.97	34.25	34.31	34.31	-0.90%	198,947
Dec 16, 2025	34.93	35.12	34.60	34.62	34.62	-0.80%	172,048
Dec 15, 2025	35.19	35.38	34.77	34.90	34.90	0.06%	207,007
Dec 12, 2025	35.45	35.52	34.20	34.88	34.88	-1.66%	237,005
Dec 11, 2025	34.95	35.65	34.82	35.47	35.47	1.78%	202,368
Dec 10, 2025	33.50	35.07	33.50	34.85	34.85	4.00%	187,962
Dec 9, 2025	33.40	33.91	33.39	33.51	33.51	0.51%	98,024
Dec 8, 2025	33.46	33.85	32.56	33.34	33.34	-0.36%	145,488
Dec 5, 2025	33.31	33.47	33.11	33.46	33.46	0.06%	120,842
Dec 4, 2025	33.12	33.66	33.12	33.44	33.44	0.60%	115,422
Dec 3, 2025	32.53	33.25	32.31	33.24	33.24	2.18%	203,419
Dec 2, 2025	32.60	32.75	31.90	32.53	32.53	0.22%	142,551
Dec 1, 2025	31.44	32.60	31.44	32.46	32.46	2.08%	183,618
Nov 28, 2025	31.91	32.01	31.55	31.80	31.80	-0.50%	78,732
Nov 26, 2025	32.16	32.24	31.31	31.96	31.96	-1.18%	198,997
Nov 25, 2025	31.47	32.46	31.07	32.34	32.34	3.42%	105,087
Nov 24, 2025	31.17	31.51	30.92	31.27	31.27	-0.22%	114,432
Nov 21, 2025	30.35	31.64	30.35	31.34	31.34	3.67%	140,333
Nov 20, 2025	30.56	30.93	30.18	30.23	30.23	0.30%	116,075
Nov 19, 2025	29.92	30.26	29.62	30.14	30.14	0.74%	110,262
Nov 18, 2025	29.94	30.31	29.91	29.92	29.92	-0.07%	94,248
Nov 17, 2025	30.76	30.82	29.87	29.94	29.94	-2.63%	142,771
Nov 14, 2025	30.51	30.84	29.94	30.75	30.75	0.39%	94,749
Nov 13, 2025	30.60	31.14	28.20	30.63	30.63	-0.52%	90,451
Nov 12, 2025	30.63	31.17	30.63	30.79	30.79	0.59%	110,374
Nov 11, 2025	30.52	30.72	30.37	30.61	30.61	0.26%	109,606
Nov 10, 2025	29.75	30.56	29.63	30.53	30.53	3.32%	154,549
Nov 7, 2025	29.42	29.63	29.08	29.55	29.55	0.41%	236,184
Nov 6, 2025	29.41	29.58	29.26	29.43	29.43	-0.44%	126,981
Nov 5, 2025	29.10	29.63	29.09	29.56	29.56	0.72%	110,616
Nov 4, 2025	28.99	29.56	28.86	29.35	29.13	-0.34%	108,524
Nov 3, 2025	29.24	29.48	28.77	29.45	29.23	0.31%	72,549
Oct 31, 2025	29.45	29.78	29.21	29.36	29.14	-1.08%	89,342