U.S. markets close in 6 hours 14 minutes

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.19-0.04 (-0.14%)
As of 9:41AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202129.1229.1928.6429.1929.192,229
May 17, 202128.9629.2528.7229.2329.2342,800
May 14, 202129.0629.2428.6129.1829.1853,300
May 13, 202127.6928.9427.6928.8528.8552,900
May 12, 202128.5428.8027.6327.7727.7758,800
May 11, 202128.5929.0728.2428.3728.3761,800
May 11, 20210.2 Dividend
May 10, 202129.3829.7229.1229.1228.9285,000
May 07, 202128.9129.4028.7029.3829.1847,100
May 06, 202128.9829.3628.5829.2729.0746,600
May 05, 202129.3829.3828.6329.0628.8683,400
May 04, 202129.1629.4928.8129.3129.1186,000
May 03, 202128.3829.2528.0029.2529.05142,200
Apr 30, 202127.7728.2527.4127.9327.74160,100
Apr 29, 202128.0128.3227.4627.7527.5692,400
Apr 28, 202127.3727.6326.9027.4027.2191,500
Apr 27, 202127.4928.0826.9327.2827.0970,100
Apr 26, 202127.8728.2927.3727.3927.2076,500
Apr 23, 202126.7928.0426.5727.7227.53102,200
Apr 22, 202127.3127.3126.4526.6726.4954,100
Apr 21, 202126.5927.2626.4027.2127.0270,200
Apr 20, 202127.6327.8426.4226.5926.4162,100
Apr 19, 202128.0428.0427.4027.7527.5656,100
Apr 16, 202128.0128.1727.4428.0527.8669,800
Apr 15, 202127.7928.0326.9327.6927.5070,700
Apr 14, 202127.5628.2527.5627.9027.7172,300
Apr 13, 202128.3028.3027.5527.5727.3842,600
Apr 12, 202128.3428.4528.2028.3728.1840,800
Apr 09, 202128.2828.4027.8828.1827.9946,200
Apr 08, 202127.7528.1327.4828.0927.9064,400
Apr 07, 202128.4728.4727.8227.9127.7284,800
Apr 06, 202128.5828.9728.1528.2528.0689,400
Apr 05, 202128.7428.7728.2728.5928.39134,200
Apr 01, 202128.4028.7727.8928.5928.39110,900
Mar 31, 202128.7929.2628.4228.5928.39190,300
Mar 30, 202128.3629.1628.3528.8728.6794,300
Mar 29, 202128.4829.4027.6728.1727.98160,500
Mar 26, 202128.2829.0528.1829.0128.8185,900
Mar 25, 202127.0228.0926.6627.9427.7580,300
Mar 24, 202127.3828.4427.1327.1626.9791,100
Mar 23, 202126.7827.1626.4926.9926.80177,300
Mar 22, 202128.4028.4027.0127.2727.0888,500
Mar 19, 202127.8528.6727.0328.6228.42503,300
Mar 18, 202128.1129.2127.8628.0527.8684,000
Mar 17, 202127.9128.1227.4927.8527.6667,600
Mar 16, 202128.1828.1827.3427.7927.6068,700
Mar 15, 202129.4629.6028.0528.4228.2286,500
Mar 12, 202129.0830.1428.7129.4529.25111,500
Mar 11, 202128.7429.0028.3428.9028.70122,500
Mar 10, 202128.2728.9528.0128.8428.64110,100
Mar 09, 202128.5328.7626.8828.2228.0394,900
Mar 08, 202128.1329.0927.8228.9728.77106,700
Mar 05, 202126.9327.8926.8327.7227.53154,400
Mar 04, 202126.7827.6126.2826.5526.37155,000
Mar 03, 202125.6227.1725.6226.7026.5284,000
Mar 02, 202125.6225.8425.1625.5225.34106,700
Mar 01, 202125.5825.8525.3125.7525.57134,700
Feb 26, 202125.5926.0625.0125.1524.98147,000
Feb 25, 202126.4326.6325.7225.7725.5998,300
Feb 24, 202125.8126.5025.5226.3526.17134,200
Feb 23, 202125.3426.0125.2025.5325.35134,800
Feb 22, 202124.3725.3524.2925.2625.09142,700
Feb 19, 202124.5024.7524.2524.5724.4095,600
Feb 18, 202124.4324.8324.2224.4424.27103,600
Feb 17, 202124.6824.7924.4224.5224.3589,300
Feb 16, 202125.2325.2324.6124.7724.6068,100
Feb 12, 202124.6525.1324.1524.9424.7766,700
Feb 11, 202125.1325.4124.4924.6224.4585,900
Feb 10, 202125.4325.5524.9325.1424.9791,400
Feb 09, 202124.7925.3524.5725.3225.1563,600
Feb 09, 20210.2 Dividend
Feb 08, 202124.7225.1524.6325.1224.75229,900
Feb 05, 202124.4924.7224.2224.5824.22129,000
Feb 04, 202123.7824.7023.5124.5724.21106,700
Feb 03, 202123.1923.8822.9623.4923.1491,400
Feb 02, 202123.1723.4122.6523.3322.9952,400
Feb 01, 202123.0823.2322.1922.7922.4572,900
Jan 29, 202122.5722.9022.1522.4522.121,196,100
Jan 28, 202122.7423.2522.2022.6022.2771,900
Jan 27, 202122.2522.5321.8321.9921.67151,800
Jan 26, 202123.4923.5122.8522.8522.5158,400
Jan 25, 202123.0923.3022.5023.2522.9156,500
Jan 22, 202122.7423.4522.2823.3923.0484,400
Jan 21, 202123.6823.7122.8423.0922.7587,800
Jan 20, 202123.7523.8123.3923.6423.2959,700
Jan 19, 202124.0424.0423.6323.8223.4787,100
Jan 15, 202123.7024.2723.5423.7023.3574,300
Jan 14, 202123.7924.2123.5524.1823.82117,900
Jan 13, 202123.5523.5523.1123.4623.1187,800
Jan 12, 202123.3023.7623.0723.6223.2788,500
Jan 11, 202122.3423.0522.3423.0422.7078,700
Jan 08, 202123.0123.1622.2222.6622.3367,700
Jan 07, 202123.1423.3922.6623.1222.7899,600
Jan 06, 202121.2223.0021.2222.7522.41155,700
Jan 05, 202120.5121.2020.5120.9920.68142,200
Jan 04, 202120.4220.9020.1620.4920.19119,900
Dec 31, 202020.4520.6920.2620.5820.2871,000
Dec 30, 202020.4720.7020.3020.4720.1769,600
Dec 29, 202020.3820.5420.1620.3420.04238,300
Dec 28, 202020.3020.8019.8820.5520.2584,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...