Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.68	33.10	32.37	33.06	33.06	-1.78%	137,126
Mar 5, 2026	33.83	33.92	33.37	33.66	33.66	-1.84%	94,018
Mar 4, 2026	34.43	34.65	34.03	34.29	34.29	0.62%	116,453
Mar 3, 2026	33.09	34.16	33.09	34.08	34.08	-	363,988
Mar 2, 2026	33.17	34.27	32.79	34.08	34.08	1.58%	121,533
Feb 27, 2026	34.26	34.80	33.36	33.55	33.55	-4.31%	198,703
Feb 26, 2026	35.07	35.40	34.61	35.06	35.06	-	155,174
Feb 25, 2026	34.23	35.09	34.09	35.06	35.06	3.18%	112,460
Feb 24, 2026	33.82	34.16	33.72	33.98	33.98	0.47%	172,506
Feb 23, 2026	35.35	35.43	33.61	33.82	33.82	-4.14%	161,293
Feb 20, 2026	35.18	35.46	34.78	35.28	35.28	0.28%	133,535
Feb 19, 2026	34.91	35.29	34.88	35.18	35.18	-0.09%	115,067
Feb 18, 2026	35.52	36.18	35.07	35.21	35.21	-1.07%	128,905
Feb 17, 2026	35.04	35.67	34.92	35.59	35.59	1.86%	100,096
Feb 13, 2026	34.45	35.14	34.21	34.94	34.94	1.25%	96,714
Feb 12, 2026	35.02	35.33	33.95	34.51	34.51	-0.52%	123,116
Feb 11, 2026	35.01	35.41	34.41	34.69	34.69	-0.54%	100,975
Feb 10, 2026	35.44	35.74	34.71	34.88	34.66	-1.41%	138,118
Feb 9, 2026	35.68	36.03	35.38	35.38	35.16	-1.26%	107,777
Feb 6, 2026	35.72	36.20	35.44	35.83	35.60	1.07%	161,483
Feb 5, 2026	35.41	35.78	34.98	35.45	35.23	0.08%	252,906
Feb 4, 2026	35.66	36.00	35.39	35.42	35.20	0.34%	204,754
Feb 3, 2026	34.41	35.51	34.15	35.30	35.08	2.69%	261,312
Feb 2, 2026	33.27	34.75	32.83	34.38	34.16	3.73%	194,681
Jan 30, 2026	32.64	33.40	32.46	33.14	32.93	1.28%	218,044
Jan 29, 2026	33.28	34.03	32.54	32.72	32.51	-2.09%	179,600
Jan 28, 2026	33.38	33.87	32.93	33.42	33.21	-0.21%	198,494
Jan 27, 2026	33.38	33.86	33.35	33.49	33.28	0.15%	86,733
Jan 26, 2026	33.33	34.10	32.96	33.44	33.23	-0.03%	113,004
Jan 23, 2026	34.50	34.88	33.24	33.45	33.24	-3.69%	97,908
Jan 22, 2026	34.77	35.29	34.54	34.73	34.51	-0.03%	115,215
Jan 21, 2026	33.19	34.75	33.19	34.74	34.52	5.62%	133,256
Jan 20, 2026	32.95	33.29	32.77	32.89	32.68	-1.84%	105,765
Jan 16, 2026	33.40	33.60	33.31	33.51	33.29	-0.07%	133,487
Jan 15, 2026	32.96	33.56	32.71	33.53	33.32	2.32%	184,025
Jan 14, 2026	32.73	32.96	32.47	32.77	32.56	-0.21%	149,999
Jan 13, 2026	32.77	33.13	32.39	32.84	32.63	0.74%	146,574
Jan 12, 2026	32.64	32.84	32.51	32.60	32.39	-0.82%	134,290
Jan 9, 2026	33.58	33.58	32.72	32.87	32.66	-1.32%	158,699
Jan 8, 2026	32.38	33.42	32.18	33.31	33.10	2.15%	159,636
Jan 7, 2026	32.87	33.00	32.18	32.61	32.40	-0.70%	147,638
Jan 6, 2026	32.65	32.88	32.40	32.84	32.63	-0.03%	158,952
Jan 5, 2026	32.22	33.31	32.22	32.85	32.64	1.77%	266,882
Jan 2, 2026	32.83	32.97	32.24	32.28	32.08	-1.41%	210,455
Dec 31, 2025	32.92	33.38	32.64	32.74	32.53	-0.70%	161,272
Dec 30, 2025	33.25	33.41	32.88	32.97	32.76	-0.90%	145,327
Dec 29, 2025	33.38	33.42	32.95	33.27	33.06	-0.27%	113,893
Dec 26, 2025	33.51	33.95	33.32	33.36	33.15	-0.63%	133,068
Dec 24, 2025	33.56	34.20	33.41	33.57	33.36	0.09%	91,596
Dec 23, 2025	33.85	34.03	33.50	33.54	33.33	-1.27%	134,252
Dec 22, 2025	34.26	34.60	33.89	33.97	33.76	-0.41%	162,240
Dec 19, 2025	34.66	34.88	33.85	34.11	33.89	-1.81%	484,074
Dec 18, 2025	34.57	35.08	34.46	34.74	34.52	1.25%	207,339
Dec 17, 2025	34.55	34.97	34.25	34.31	34.09	-0.90%	198,947
Dec 16, 2025	34.93	35.12	34.60	34.62	34.40	-0.80%	172,048
Dec 15, 2025	35.19	35.38	34.77	34.90	34.68	0.06%	207,007
Dec 12, 2025	35.45	35.52	34.20	34.88	34.66	-1.66%	237,005
Dec 11, 2025	34.95	35.65	34.82	35.47	35.25	1.78%	202,368
Dec 10, 2025	33.50	35.07	33.50	34.85	34.63	4.00%	187,962
Dec 9, 2025	33.40	33.91	33.39	33.51	33.30	0.51%	98,024
Dec 8, 2025	33.46	33.85	32.56	33.34	33.13	-0.36%	145,488
Dec 5, 2025	33.31	33.47	33.11	33.46	33.25	0.06%	120,842
Dec 4, 2025	33.12	33.66	33.12	33.44	33.23	0.60%	115,422
Dec 3, 2025	32.53	33.25	32.31	33.24	33.03	2.18%	203,419
Dec 2, 2025	32.60	32.75	31.90	32.53	32.32	0.22%	142,551
Dec 1, 2025	31.44	32.60	31.44	32.46	32.26	2.08%	183,618
Nov 28, 2025	31.91	32.01	31.55	31.80	31.60	-0.50%	78,732
Nov 26, 2025	32.16	32.24	31.31	31.96	31.76	-1.18%	198,997
Nov 25, 2025	31.47	32.46	31.07	32.34	32.14	3.42%	105,087
Nov 24, 2025	31.17	31.51	30.92	31.27	31.07	-0.22%	114,432
Nov 21, 2025	30.35	31.64	30.35	31.34	31.14	3.67%	140,333
Nov 20, 2025	30.56	30.93	30.18	30.23	30.04	0.30%	116,075
Nov 19, 2025	29.92	30.26	29.62	30.14	29.95	0.74%	110,262
Nov 18, 2025	29.94	30.31	29.91	29.92	29.73	-0.07%	94,248
Nov 17, 2025	30.76	30.82	29.87	29.94	29.75	-2.63%	142,771
Nov 14, 2025	30.51	30.84	29.94	30.75	30.56	0.39%	94,749
Nov 13, 2025	30.60	31.14	28.20	30.63	30.44	-0.52%	90,451
Nov 12, 2025	30.63	31.17	30.63	30.79	30.60	0.59%	110,374
Nov 11, 2025	30.52	30.72	30.37	30.61	30.42	0.26%	109,606
Nov 10, 2025	29.75	30.56	29.63	30.53	30.34	3.32%	154,549
Nov 7, 2025	29.42	29.63	29.08	29.55	29.36	0.41%	236,184
Nov 6, 2025	29.41	29.58	29.26	29.43	29.24	-0.44%	126,981
Nov 5, 2025	29.10	29.63	29.09	29.56	29.37	0.72%	110,616
Nov 4, 2025	28.99	29.56	28.86	29.35	28.95	-0.34%	108,524
Nov 3, 2025	29.24	29.48	28.77	29.45	29.04	0.31%	72,549
Oct 31, 2025	29.45	29.78	29.21	29.36	28.96	-1.08%	89,342
Oct 30, 2025	29.47	30.12	29.47	29.68	29.27	0.10%	93,715
Oct 29, 2025	30.11	30.57	29.38	29.65	29.24	-2.27%	103,269
Oct 28, 2025	30.12	30.46	29.75	30.34	29.92	0.23%	63,858
Oct 27, 2025	31.06	31.06	30.27	30.27	29.85	-2.20%	104,383
Oct 24, 2025	30.10	31.15	30.09	30.95	30.52	4.24%	97,149
Oct 23, 2025	30.25	31.35	29.00	29.69	29.28	-0.50%	99,905
Oct 22, 2025	29.45	30.07	29.40	29.84	29.43	1.29%	119,293
Oct 21, 2025	29.19	29.55	28.04	29.46	29.05	0.31%	80,992
Oct 20, 2025	28.80	29.42	28.56	29.37	28.97	2.80%	92,162
Oct 17, 2025	28.56	28.77	28.39	28.57	28.18	0.95%	113,189
Oct 16, 2025	29.47	29.47	28.04	28.30	27.91	-4.39%	117,737
Oct 15, 2025	30.28	30.41	29.47	29.60	29.19	-1.63%	89,835
Oct 14, 2025	28.78	30.18	28.78	30.09	29.68	3.51%	72,580
Oct 13, 2025	28.95	29.11	28.65	29.07	28.67	1.86%	82,594