Univest Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.84	38.32	37.84	38.27	38.27	1.43%	188,685
Apr 27, 2026	37.48	38.18	37.44	37.73	37.73	0.43%	325,993
Apr 24, 2026	37.36	38.13	37.33	37.57	37.57	0.16%	251,350
Apr 23, 2026	38.14	38.71	37.06	37.51	37.51	2.12%	288,884
Apr 22, 2026	36.80	37.09	36.05	36.73	36.73	0.14%	128,837
Apr 21, 2026	37.13	37.74	36.65	36.68	36.68	-1.58%	165,775
Apr 20, 2026	37.49	37.76	37.25	37.27	37.27	-0.82%	110,776
Apr 17, 2026	37.13	38.22	35.29	37.58	37.58	2.62%	174,522
Apr 16, 2026	36.52	36.81	35.78	36.62	36.62	-0.22%	188,945
Apr 15, 2026	37.13	37.40	36.50	36.70	36.70	-1.34%	533,531
Apr 14, 2026	37.08	37.43	36.47	37.20	37.20	0.16%	132,692
Apr 13, 2026	36.98	37.20	36.79	37.14	37.14	0.08%	107,305
Apr 10, 2026	37.56	37.56	36.89	37.11	37.11	-1.33%	121,670
Apr 9, 2026	36.56	37.72	36.56	37.61	37.61	2.15%	302,679
Apr 8, 2026	36.83	37.11	36.57	36.82	36.82	2.88%	289,453
Apr 7, 2026	35.02	35.85	35.02	35.79	35.79	1.19%	260,664
Apr 6, 2026	35.02	35.44	34.36	35.37	35.37	1.00%	207,999
Apr 2, 2026	34.21	35.05	34.21	35.02	35.02	0.57%	164,244
Apr 1, 2026	34.37	35.17	34.29	34.82	34.82	1.63%	196,703
Mar 31, 2026	34.32	34.40	33.76	34.26	34.26	1.30%	314,115
Mar 30, 2026	33.91	34.01	33.53	33.82	33.82	0.89%	268,155
Mar 27, 2026	33.71	33.93	33.38	33.52	33.52	-1.35%	157,381
Mar 26, 2026	33.45	34.09	33.32	33.98	33.98	0.83%	260,042
Mar 25, 2026	34.07	34.29	33.46	33.70	33.70	-0.30%	196,241
Mar 24, 2026	33.38	34.35	32.93	33.80	33.80	0.03%	179,696
Mar 23, 2026	33.78	34.39	31.86	33.79	33.79	2.55%	233,265
Mar 20, 2026	33.04	33.10	31.41	32.95	32.95	-0.27%	366,899
Mar 19, 2026	32.35	33.25	32.17	33.04	33.04	1.66%	196,704
Mar 18, 2026	32.46	32.71	32.29	32.50	32.50	-1.04%	135,196
Mar 17, 2026	33.31	33.44	32.73	32.84	32.84	-0.79%	148,185
Mar 16, 2026	33.10	33.31	32.79	33.10	33.10	1.16%	115,972
Mar 13, 2026	33.12	33.12	32.47	32.72	32.72	-0.12%	287,634
Mar 12, 2026	32.15	32.90	32.00	32.76	32.76	-0.36%	171,623
Mar 11, 2026	32.90	33.19	32.58	32.88	32.88	-1.14%	94,826
Mar 10, 2026	33.04	33.93	32.32	33.26	33.26	0.12%	129,175
Mar 9, 2026	32.52	33.54	31.85	33.22	33.22	0.48%	162,168
Mar 6, 2026	32.68	33.10	32.37	33.06	33.06	-1.78%	137,325
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%	116,553
Mar 3, 2026	33.09	34.16	33.09	34.08	34.08	-	364,042
Mar 2, 2026	33.17	34.27	32.79	34.08	34.08	1.58%	121,957
Feb 27, 2026	34.26	34.80	33.36	33.55	33.55	-4.31%	204,524
Feb 26, 2026	35.07	35.40	34.61	35.06	35.06	-	155,351
Feb 25, 2026	34.23	35.09	34.09	35.06	35.06	3.18%	112,555
Feb 24, 2026	33.82	34.16	33.72	33.98	33.98	0.47%	174,904
Feb 23, 2026	35.35	35.43	33.61	33.82	33.82	-4.14%	164,152
Feb 20, 2026	35.18	35.46	34.78	35.28	35.28	0.28%	133,668
Feb 19, 2026	34.91	35.29	34.88	35.18	35.18	-0.09%	117,893
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%	101,920
Feb 13, 2026	34.45	35.14	34.21	34.94	34.94	1.25%	97,776
Feb 12, 2026	35.02	35.33	33.95	34.51	34.51	-0.52%	124,178
Feb 11, 2026	35.01	35.41	34.41	34.69	34.69	-0.54%	109,618
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