Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.18-0.03 (-0.12%)
At close: 04:00PM EDT
24.18 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202224.0324.2123.7924.1824.1891,100
Sep 22, 202224.6324.6724.1424.2124.2172,500
Sep 21, 202224.8825.0124.6224.6824.6859,100
Sep 20, 202224.9625.0824.7724.9524.9546,700
Sep 19, 202224.3025.3324.2225.2125.2193,200
Sep 16, 202224.4124.6824.0224.3024.30282,100
Sep 15, 202224.5124.7124.2024.4824.4861,200
Sep 14, 202224.3124.5724.2624.4524.4556,600
Sep 13, 202224.7625.0124.3024.4324.4370,700
Sep 12, 202224.9725.1324.8824.9924.9942,000
Sep 09, 202224.9425.4924.6724.9224.9242,200
Sep 08, 202224.4824.8324.3224.7224.7262,700
Sep 07, 202224.2624.7924.2024.7024.7056,000
Sep 06, 202224.6425.1524.2124.4124.4161,000
Sep 02, 202224.8725.1824.4524.6524.6553,700
Sep 01, 202224.6925.2024.6024.7924.7974,300
Aug 31, 202225.1925.2424.7824.8024.8070,300
Aug 30, 202225.1225.1224.8025.0325.0340,200
Aug 29, 202225.4825.6624.9124.9224.9246,900
Aug 26, 202226.0126.1825.5825.6625.6677,600
Aug 25, 202225.6826.1525.5326.1226.1262,600
Aug 24, 202225.8525.8525.4225.5825.5853,400
Aug 23, 202225.9326.2525.8225.8225.8252,200
Aug 22, 202226.2926.3525.9626.0626.0690,900
Aug 19, 202226.1126.5825.9626.4626.46172,400
Aug 18, 202226.2726.4126.0226.3026.3072,700
Aug 17, 202226.0626.1725.8026.1726.1748,500
Aug 16, 202225.9826.2825.9826.2526.2537,000
Aug 15, 202225.7126.0225.4725.9925.9944,200
Aug 12, 202225.8025.9725.3925.9725.9750,100
Aug 11, 202225.6125.6225.4525.6025.6034,000
Aug 10, 202225.3425.5024.2625.3725.3759,300
Aug 09, 202225.0425.2224.9725.1125.1173,900
Aug 09, 20220.21 Dividend
Aug 08, 202225.3725.5325.2125.3425.1388,600
Aug 05, 202225.1225.5825.1025.3525.1466,200
Aug 04, 202225.2525.2724.9025.1824.9794,000
Aug 03, 202225.0325.3224.8725.1424.9365,300
Aug 02, 202224.6224.9824.5024.8124.6080,800
Aug 01, 202224.7925.1024.4624.7924.58136,400
Jul 29, 202224.9625.2024.7824.9424.73187,600
Jul 28, 202226.5126.5124.8024.8924.6873,200
Jul 27, 202226.5827.0426.4826.9626.7466,400
Jul 26, 202225.8026.5425.0426.4826.2639,200
Jul 25, 202226.2226.4726.2226.2526.0385,700
Jul 22, 202226.4026.4025.8426.1025.8869,600
Jul 21, 202226.1926.4225.6826.3526.1346,300
Jul 20, 202226.0926.3125.8926.2226.0078,700
Jul 19, 202225.9826.4425.8626.2226.0064,300
Jul 18, 202225.7626.0825.4825.7225.5195,500
Jul 15, 202225.1825.6124.8025.5625.3576,900
Jul 14, 202224.9224.9324.4224.7324.5342,400
Jul 13, 202225.3825.5725.1125.2525.0437,300
Jul 12, 202225.5625.9325.5325.6025.3931,000
Jul 11, 202225.5125.8025.4725.7125.5042,000
Jul 08, 202225.6525.7625.3725.6225.4138,700
Jul 07, 202225.9026.0425.5625.6225.4143,200
Jul 06, 202225.8226.0225.5425.7025.4941,300
Jul 05, 202225.4825.9225.2525.8925.6849,000
Jul 01, 202225.2926.0625.2526.0125.7955,200
Jun 30, 202225.2125.5925.0125.4425.2346,200
Jun 29, 202225.7225.7225.3525.5325.3239,100
Jun 28, 202225.8726.1825.7025.7525.5443,000
Jun 27, 202225.7825.8525.5125.7225.5154,800
Jun 24, 202225.3425.7625.3425.5325.32184,900
Jun 23, 202225.5526.0725.0825.3225.1161,300
Jun 22, 202225.5125.8425.4625.7225.5150,000
Jun 21, 202225.4925.8525.3025.7125.5048,600
Jun 17, 202225.4425.7724.9325.2825.07167,000
Jun 16, 202225.3025.5024.9625.3125.1072,500
Jun 15, 202225.5226.7625.2525.6425.4367,000
Jun 14, 202225.4425.6125.1025.3325.1270,000
Jun 13, 202225.3325.6924.5825.2425.03138,800
Jun 10, 202225.4225.4425.0225.2425.03189,800
Jun 09, 202226.0526.2025.6925.7225.5163,600
Jun 08, 202226.1726.1725.9626.1225.9051,000
Jun 07, 202226.5126.6726.2726.3826.1674,900
Jun 06, 202226.7326.9026.5226.7226.5050,500
Jun 03, 202226.7626.7626.3426.5226.3054,100
Jun 02, 202226.4626.8326.1926.7926.5740,000
Jun 01, 202226.6426.9225.8826.6126.3996,000
May 31, 202225.8026.5725.5426.5026.28115,400
May 27, 202225.9726.1425.8525.9725.7537,800
May 26, 202225.8626.0925.7725.9225.7142,300
May 25, 202225.6626.6325.4325.5825.3762,500
May 24, 202225.2725.6725.1025.6725.4650,200
May 23, 202225.4225.7425.3625.4425.2362,800
May 20, 202225.0925.1624.8325.1324.9289,000
May 19, 202224.9925.2824.8624.9624.75133,400
May 18, 202225.2425.3824.9625.0924.8874,900
May 17, 202225.1525.5225.1525.5225.3166,300
May 16, 202224.8624.9424.5224.8324.6279,700
May 13, 202225.2425.4224.7824.8624.6586,600
May 12, 202225.2325.3224.6225.0824.87100,000
May 11, 202225.2025.6625.1525.1824.97100,100
May 10, 202225.2925.5924.8425.1224.91211,000
May 10, 20220.21 Dividend
May 09, 202224.9025.5224.8025.4525.03159,100
May 06, 202225.3225.3924.8225.1024.6987,800
May 05, 202225.7925.7925.1025.5125.0971,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement