Univest Financial Corporation (UVSP)
NASDAQ: UVSP · Real-Time Price · USD
33.46
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
33.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Univest Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.31 | 33.47 | 33.11 | 33.46 | 33.46 | 0.06% | 116,310 |
| 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% | 78,730 |
| Nov 26, 2025 | 32.16 | 32.24 | 31.31 | 31.96 | 31.96 | -1.18% | 197,199 |
| 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 |
| Oct 30, 2025 | 29.47 | 30.12 | 29.47 | 29.68 | 29.46 | 0.10% | 93,715 |
| Oct 29, 2025 | 30.11 | 30.57 | 29.38 | 29.65 | 29.43 | -2.27% | 103,269 |
| Oct 28, 2025 | 30.12 | 30.46 | 29.75 | 30.34 | 30.11 | 0.23% | 63,858 |
| Oct 27, 2025 | 31.06 | 31.06 | 30.27 | 30.27 | 30.04 | -2.20% | 104,383 |
| Oct 24, 2025 | 30.10 | 31.15 | 30.09 | 30.95 | 30.72 | 4.24% | 97,149 |
| Oct 23, 2025 | 30.25 | 31.35 | 29.00 | 29.69 | 29.47 | -0.50% | 99,905 |
| Oct 22, 2025 | 29.45 | 30.07 | 29.40 | 29.84 | 29.62 | 1.29% | 119,293 |
| Oct 21, 2025 | 29.19 | 29.55 | 28.04 | 29.46 | 29.24 | 0.31% | 80,992 |
| Oct 20, 2025 | 28.80 | 29.42 | 28.56 | 29.37 | 29.15 | 2.80% | 92,162 |
| Oct 17, 2025 | 28.56 | 28.77 | 28.39 | 28.57 | 28.36 | 0.95% | 113,189 |
| Oct 16, 2025 | 29.47 | 29.47 | 28.04 | 28.30 | 28.09 | -4.39% | 117,737 |
| Oct 15, 2025 | 30.28 | 30.41 | 29.47 | 29.60 | 29.38 | -1.63% | 89,835 |
| Oct 14, 2025 | 28.78 | 30.18 | 28.78 | 30.09 | 29.86 | 3.51% | 72,580 |
| Oct 13, 2025 | 28.95 | 29.11 | 28.65 | 29.07 | 28.85 | 1.86% | 82,594 |
| Oct 10, 2025 | 29.57 | 29.88 | 28.54 | 28.54 | 28.33 | -3.42% | 105,593 |
| Oct 9, 2025 | 29.76 | 29.76 | 29.37 | 29.55 | 29.33 | -0.92% | 68,098 |
| Oct 8, 2025 | 30.19 | 30.19 | 29.77 | 29.83 | 29.60 | -0.62% | 58,178 |
| Oct 7, 2025 | 30.49 | 30.73 | 29.95 | 30.01 | 29.79 | -1.64% | 88,111 |
| Oct 6, 2025 | 30.07 | 30.57 | 29.86 | 30.51 | 30.28 | 2.21% | 158,835 |
| Oct 3, 2025 | 29.67 | 31.23 | 29.43 | 29.85 | 29.63 | 0.98% | 91,389 |
| Oct 2, 2025 | 29.63 | 29.70 | 29.27 | 29.56 | 29.34 | -0.54% | 82,218 |
| Oct 1, 2025 | 29.73 | 29.91 | 29.20 | 29.72 | 29.50 | -1.00% | 81,380 |
| Sep 30, 2025 | 30.02 | 30.38 | 29.70 | 30.02 | 29.79 | -0.46% | 81,709 |
| Sep 29, 2025 | 30.59 | 30.66 | 30.03 | 30.16 | 29.93 | -1.53% | 78,366 |
| Sep 26, 2025 | 30.56 | 31.32 | 30.38 | 30.63 | 30.40 | 0.29% | 69,033 |
| Sep 25, 2025 | 30.52 | 30.69 | 30.30 | 30.54 | 30.31 | -0.49% | 72,698 |
| Sep 24, 2025 | 30.83 | 31.03 | 30.51 | 30.69 | 30.46 | -0.39% | 67,134 |
| Sep 23, 2025 | 30.88 | 31.28 | 30.72 | 30.81 | 30.58 | -0.16% | 84,806 |
| Sep 22, 2025 | 31.11 | 31.20 | 30.68 | 30.86 | 30.63 | -1.12% | 76,348 |
| Sep 19, 2025 | 31.50 | 31.52 | 31.02 | 31.21 | 30.98 | -1.27% | 233,689 |
| Sep 18, 2025 | 30.73 | 31.63 | 30.69 | 31.61 | 31.37 | 3.40% | 97,019 |
| Sep 17, 2025 | 30.42 | 31.24 | 30.15 | 30.57 | 30.34 | 1.09% | 100,427 |
| Sep 16, 2025 | 30.63 | 30.63 | 30.01 | 30.24 | 30.01 | -1.56% | 71,246 |
| Sep 15, 2025 | 30.82 | 31.06 | 30.54 | 30.72 | 30.49 | -0.13% | 64,152 |
| Sep 12, 2025 | 31.24 | 31.24 | 29.75 | 30.76 | 30.53 | -1.69% | 91,389 |
| Sep 11, 2025 | 30.74 | 31.43 | 30.47 | 31.29 | 31.06 | 0.81% | 102,795 |
| Sep 10, 2025 | 30.93 | 31.23 | 30.79 | 31.04 | 30.81 | 0.45% | 87,326 |
| Sep 9, 2025 | 31.28 | 31.40 | 30.86 | 30.90 | 30.67 | -1.47% | 83,197 |
| Sep 8, 2025 | 31.28 | 31.40 | 30.82 | 31.36 | 31.12 | 0.58% | 117,825 |
| Sep 5, 2025 | 32.10 | 32.48 | 31.08 | 31.18 | 30.95 | -2.32% | 195,663 |
| Sep 4, 2025 | 31.70 | 31.92 | 31.26 | 31.92 | 31.68 | 1.27% | 120,650 |
| Sep 3, 2025 | 31.33 | 31.80 | 31.21 | 31.52 | 31.28 | -0.16% | 70,678 |
| Sep 2, 2025 | 31.28 | 31.61 | 31.08 | 31.57 | 31.33 | -0.32% | 88,847 |
| Aug 29, 2025 | 31.89 | 32.06 | 31.56 | 31.67 | 31.43 | -0.25% | 107,536 |
| Aug 28, 2025 | 32.00 | 32.00 | 31.61 | 31.75 | 31.51 | -0.44% | 64,471 |
| Aug 27, 2025 | 31.49 | 31.95 | 31.49 | 31.89 | 31.65 | 0.79% | 109,429 |
| Aug 26, 2025 | 31.24 | 31.83 | 31.21 | 31.64 | 31.40 | 1.31% | 98,324 |
| Aug 25, 2025 | 31.52 | 31.68 | 31.22 | 31.23 | 31.00 | -1.26% | 154,491 |
| Aug 22, 2025 | 30.16 | 31.71 | 30.16 | 31.63 | 31.39 | 5.43% | 128,498 |
| Aug 21, 2025 | 29.90 | 30.15 | 29.83 | 30.00 | 29.78 | -0.30% | 66,159 |
| Aug 20, 2025 | 30.03 | 30.27 | 29.67 | 30.09 | 29.86 | 0.20% | 103,383 |
| Aug 19, 2025 | 30.16 | 30.60 | 29.78 | 30.03 | 29.80 | -0.36% | 85,729 |
| Aug 18, 2025 | 29.76 | 30.18 | 29.60 | 30.14 | 29.91 | 1.07% | 77,670 |
| Aug 15, 2025 | 30.65 | 30.65 | 29.79 | 29.82 | 29.60 | -2.33% | 131,779 |
| Aug 14, 2025 | 30.16 | 30.61 | 29.90 | 30.53 | 30.30 | -0.23% | 85,847 |
| Aug 13, 2025 | 30.26 | 30.64 | 30.03 | 30.60 | 30.37 | 1.93% | 100,112 |
| Aug 12, 2025 | 28.97 | 30.03 | 28.97 | 30.02 | 29.79 | 4.60% | 112,596 |
| Aug 11, 2025 | 28.61 | 28.72 | 28.42 | 28.70 | 28.48 | 0.56% | 72,030 |
| Aug 8, 2025 | 28.52 | 28.63 | 28.14 | 28.54 | 28.33 | 1.10% | 89,671 |
| Aug 7, 2025 | 28.74 | 28.90 | 28.19 | 28.23 | 28.02 | -0.98% | 93,097 |
| Aug 6, 2025 | 28.68 | 28.88 | 27.96 | 28.51 | 28.30 | -0.80% | 104,384 |
| Aug 5, 2025 | 28.75 | 29.11 | 28.19 | 28.74 | 28.31 | 0.31% | 105,632 |
| Aug 4, 2025 | 28.13 | 28.68 | 27.91 | 28.65 | 28.22 | 1.88% | 118,571 |
| Aug 1, 2025 | 28.56 | 28.68 | 27.95 | 28.12 | 27.70 | -2.50% | 120,909 |
| Jul 31, 2025 | 28.60 | 29.42 | 28.56 | 28.84 | 28.40 | -0.14% | 130,799 |
| Jul 30, 2025 | 29.58 | 29.80 | 28.74 | 28.88 | 28.44 | -2.00% | 110,810 |
| Jul 29, 2025 | 29.93 | 30.14 | 29.43 | 29.47 | 29.03 | -0.81% | 86,528 |
| Jul 28, 2025 | 29.43 | 29.83 | 29.29 | 29.71 | 29.26 | 1.12% | 104,602 |
| Jul 25, 2025 | 29.58 | 29.93 | 29.10 | 29.38 | 28.94 | -0.78% | 120,633 |
| Jul 24, 2025 | 31.18 | 31.18 | 29.59 | 29.61 | 29.16 | -6.18% | 176,063 |
| Jul 23, 2025 | 32.15 | 32.26 | 31.03 | 31.56 | 31.08 | -1.07% | 94,352 |
| Jul 22, 2025 | 31.85 | 32.39 | 31.60 | 31.90 | 31.42 | 0.13% | 151,810 |
| Jul 21, 2025 | 31.87 | 32.43 | 31.62 | 31.86 | 31.38 | - | 74,296 |
| Jul 18, 2025 | 32.16 | 32.16 | 31.62 | 31.86 | 31.38 | -0.22% | 72,718 |
| Jul 17, 2025 | 31.47 | 32.29 | 31.47 | 31.93 | 31.45 | 1.37% | 107,351 |