Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Univest Financial Corporation (UVSP)
Univest Financial Corporation (UVSP) Historical

UVSP Univest Financial Corporation

26.65

0.00 (0.00%)

Pre Market

Last Updated: 07:00:00

Delayed by 15 minutes

UVSP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	26.65	-0.51	-1.88%	26.75	27.43	26.22	197,352
Jul 17 2024	27.16	0.61	2.30%	26.475	27.28	26.475	137,804
Jul 16 2024	26.55	1.41	5.61%	25.41	26.59	25.41	107,603
Jul 15 2024	25.14	0.86	3.54%	24.60	25.52	24.33	99,445
Jul 12 2024	24.28	0.16	0.66%	24.42	24.50	21.73	122,538
Jul 11 2024	24.12	1.18	5.14%	23.35	24.14	22.9071	129,746
Jul 10 2024	22.94	0.53	2.37%	22.47	23.00	22.3975	138,779
Jul 09 2024	22.41	-0.11	-0.49%	22.45	22.51	22.14	147,826
Jul 08 2024	22.52	0.30	1.35%	22.34	22.68	22.29	64,179
Jul 05 2024	22.22	-0.22	-0.98%	22.39	22.55	22.08	65,063
Jul 03 2024	22.44	-0.61	-2.65%	23.01	23.17	22.44	40,446
Jul 02 2024	23.05	0.33	1.45%	22.76	23.06	22.76	39,772
Jul 01 2024	22.72	-0.11	-0.48%	22.81	22.92	22.57	67,846
Jun 28 2024	22.83	0.63	2.84%	22.49	23.00	22.40	329,670
Jun 27 2024	22.20	0.39	1.79%	21.85	22.22	21.80	54,330
Jun 26 2024	21.81	0.21	0.97%	21.39	21.98	21.17	67,937
Jun 25 2024	21.60	-0.08	-0.37%	21.52	21.7599	21.5101	67,581
Jun 24 2024	21.68	0.44	2.07%	21.38	21.94	21.25	72,630
Jun 21 2024	21.24	-0.18	-0.84%	21.49	21.57	21.18	189,915
Jun 20 2024	21.42	-0.09	-0.42%	21.32	21.5274	21.26	57,393
Jun 18 2024	21.51	0.16	0.75%	21.36	21.65	21.27	69,290
Jun 17 2024	21.35	0.43	2.06%	20.84	21.36	20.79	85,751
Jun 14 2024	20.92	-0.28	-1.32%	20.94	21.11	20.76	87,173
Jun 13 2024	21.20	-0.36	-1.67%	21.48	21.48	21.02	75,275
Jun 12 2024	21.56	0.56	2.67%	21.66	22.10	21.42	69,920
Jun 11 2024	21.00	0.02	0.10%	20.85	21.10	20.67	127,639
Jun 10 2024	20.98	-0.38	-1.78%	21.28	21.28	20.84	64,756
Jun 07 2024	21.36	-0.04	-0.19%	21.34	21.40	21.11	63,985
Jun 06 2024	21.40	0.26	1.23%	21.23	21.43	21.04	47,763
Jun 05 2024	21.14	-0.01	-0.05%	21.38	21.605	20.37	58,359
Jun 04 2024	21.15	-0.33	-1.54%	21.34	21.97	21.09	62,154
Jun 03 2024	21.48	-0.32	-1.47%	21.95	22.00	21.42	42,513
May 31 2024	21.80	0.15	0.69%	21.90	21.975	21.67	66,817
May 30 2024	21.65	0.29	1.36%	21.70	21.84	21.36	59,140
May 29 2024	21.36	-0.48	-2.20%	21.45	21.45	21.16	74,208
May 28 2024	21.84	-0.57	-2.54%	22.33	22.40	21.75	42,588
May 24 2024	22.41	0.25	1.13%	22.22	22.42	22.06	68,961
May 23 2024	22.16	-0.40	-1.77%	22.63	22.6599	22.14	114,908
May 22 2024	22.56	0.04	0.18%	22.42	22.6799	22.12	94,069
May 21 2024	22.52	0.23	1.03%	22.29	22.61	22.115	69,413
May 20 2024	22.29	-0.64	-2.79%	23.01	23.01	22.29	140,867
May 17 2024	22.93	0.13	0.57%	22.85	23.10	22.81	94,227
May 16 2024	22.80	0.07	0.31%	22.74	22.995	21.0246	80,683
May 15 2024	22.73	0.06	0.26%	22.98	22.98	22.48	74,428
May 14 2024	22.67	0.08	0.35%	22.91	22.94	22.56	66,852
May 13 2024	22.59	-0.06	-0.26%	22.81	23.06	22.54	147,493
May 10 2024	22.65	0.05	0.22%	22.63	22.78	22.23	64,422
May 09 2024	22.60	0.01	0.04%	22.56	22.678	22.27	83,958
May 08 2024	22.59	0.60	2.73%	21.93	22.62	21.73	78,803
May 07 2024	21.99	-0.17	-0.77%	22.12	22.34	21.96	96,876
May 06 2024	22.16	-0.22	-0.98%	22.47	22.68	22.15	61,011
May 03 2024	22.38	0.13	0.58%	22.67	22.67	21.56	105,965
May 02 2024	22.25	0.23	1.04%	22.33	22.355	22.00	105,736
May 01 2024	22.02	1.15	5.51%	20.89	22.13	20.89	144,005
Apr 30 2024	20.87	-0.47	-2.20%	21.11	21.23	20.75	266,967
Apr 29 2024	21.34	0.11	0.52%	21.25	21.63	21.25	189,242
Apr 26 2024	21.23	0.68	3.31%	20.57	21.3299	20.57	101,048
Apr 25 2024	20.55	0.55	2.75%	20.43	20.64	19.75	117,661
Apr 24 2024	20.00	0.00	0.00%	19.79	20.04	19.61	117,018
Apr 23 2024	20.00	0.33	1.68%	19.70	20.08	19.70	83,265
Apr 22 2024	19.67	0.23	1.18%	19.41	19.82	19.38	70,217

Univest Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions