Univest Financial Corporation - UVSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	29.29	29.78	29.78	29.82	29.18	115,733
April 28, 2025	29.14	29.43	29.43	29.61	28.76	162,400
April 25, 2025	29.02	28.98	28.98	29.33	28.37	143,800
April 24, 2025	29.04	29.39	29.39	29.47	27.77	151,640
April 23, 2025	28.72	28.45	28.45	29.22	28.25	123,800
April 22, 2025	27.47	28.11	28.11	28.27	27.23	108,400
April 21, 2025	26.97	27.11	27.11	27.2	26.54	140,424
April 17, 2025	26.79	27.24	27.21	27.48	26.65	155,401
April 16, 2025	26.98	26.87	26.87	26.95	26.5	84,191
April 15, 2025	25.94	26.63	26.63	26.86	25.94	89,082
April 14, 2025	25.61	26.01	26.01	26.39	25.25	257,200
April 11, 2025	25.6	25.3	25.3	25.6	24.73	161,761
April 10, 2025	26.41	25.81	25.81	26.76	25.21	161,426
April 09, 2025	25.68	27.01	27.01	27.74	25.25	180,900
April 08, 2025	26.85	25.99	25.99	26.93	25.59	122,100
April 07, 2025	25.11	25.87	25.87	27.14	22.83	171,200
April 04, 2025	25.27	25.99	25.99	26.06	25.03	149,500
April 03, 2025	27.96	26.44	26.44	28.1	26.4	179,800
April 02, 2025	28.31	29.04	29.04	29.1	28.31	121,061
April 01, 2025	28.11	28.73	28.73	28.75	28	104,500
March 31, 2025	28.27	28.36	28.36	28.86	28.1	194,200
March 28, 2025	29.19	28.65	28.65	29.27	27.11	83,882
March 27, 2025	29.43	29.26	29.26	29.44	28.91	118,300
March 26, 2025	29.34	29.42	29.42	29.68	28.92	114,808
March 25, 2025	29.38	29.3	29.3	29.63	29.25	203,213
March 24, 2025	29.07	29.26	29.26	29.38	28.37	81,900
March 21, 2025	28.55	28.64	28.64	28.86	28.31	211,300
March 20, 2025	28.68	28.72	28.72	29.16	28.68	70,621
March 19, 2025	28.55	29	29	29.2	28.44	111,646
March 18, 2025	28.29	28.44	28.44	28.55	28.17	87,000
March 17, 2025	28.19	28.5	28.5	28.82	28.19	86,800
March 14, 2025	28	28.27	28.27	28.34	27.96	76,900
March 13, 2025	27.8	27.71	27.71	28.12	27.71	74,500
March 12, 2025	27.72	27.8	27.8	27.95	27.3	95,385
March 11, 2025	27.74	27.52	27.52	28.67	27.2	131,900
March 10, 2025	28.47	27.74	27.74	28.53	27.71	117,637
March 07, 2025	29.06	28.83	28.83	29.5	28.42	75,103
March 06, 2025	29.02	28.96	28.96	29.56	28.67	103,622
March 05, 2025	29.16	29.32	29.32	29.5	28.73	147,402
March 04, 2025	30.08	29.45	29.45	30.08	29.17	109,934
March 03, 2025	30.5	30.42	30.42	30.94	29.64	118,512
February 28, 2025	30.23	30.56	30.56	30.64	29.58	113,427
February 27, 2025	29.88	30.07	30.07	30.21	29.61	108,130
February 26, 2025	29.8	29.96	29.96	30.24	28.97	164,309
February 25, 2025	29.73	29.83	29.83	30.22	29.62	160,500
February 24, 2025	29.8	29.5	29.5	29.95	29.49	113,400
February 21, 2025	30.59	29.64	29.64	30.97	29.61	84,321
February 20, 2025	30.64	30.23	30.23	31.22	29.84	96,833
February 19, 2025	30.56	30.83	30.83	31.69	30.35	78,900
February 18, 2025	31.27	30.92	30.92	31.58	27.75	122,600
February 14, 2025	31.42	31.41	31.41	31.62	31.12	165,429
February 13, 2025	31.01	31.23	31.23	31.27	30.65	96,736
February 12, 2025	30.81	30.78	30.78	31.22	30.73	120,205
February 11, 2025	30.32	31.32	31.32	31.32	30.3	125,019
February 10, 2025	31.44	30.53	30.53	31.79	30.45	100,326
February 07, 2025	31.5	30.89	30.89	31.5	30.64	101,400
February 06, 2025	31.03	31.63	31.63	31.68	30.86	60,247
February 05, 2025	30.73	30.99	30.99	31	30.42	65,905
February 04, 2025	30.18	30.72	30.51	30.75	29.22	93,200
February 03, 2025	29.63	29.9	29.7	30.36	29.49	73,223

Univest Financial Corporation (UVSP) NASDAQ