Advertisement
U.S. Markets closed

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
28.12-0.49 (-1.71%)
At close: 04:00PM EDT
28.12 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202428.6128.6128.1228.1228.1264,554
Oct 17, 202428.5228.7128.1928.6128.61154,000
Oct 16, 202428.5128.8828.2928.5428.5482,800
Oct 15, 202427.9428.7627.6828.1928.1996,600
Oct 14, 202427.9028.2127.7327.9027.9065,900
Oct 11, 202427.1028.1027.1027.9127.9171,400
Oct 10, 202426.9527.1326.6026.9826.9864,100
Oct 09, 202427.0027.5026.8027.2327.2354,700
Oct 08, 202427.2127.3427.0227.0727.0745,000
Oct 07, 202427.1327.1726.9327.0827.0842,300
Oct 04, 202427.3027.4526.9927.3027.3086,500
Oct 03, 202426.6826.9126.5426.8526.8545,600
Oct 02, 202427.0627.4526.7526.8626.8661,500
Oct 01, 202428.0128.1126.9227.1727.1789,200
Sep 30, 202427.2028.2627.2028.1428.14105,400
Sep 27, 202427.5327.5626.7727.2227.2287,400
Sep 26, 202427.3527.4727.0727.2427.2496,700
Sep 25, 202427.2927.2926.6527.0827.08102,700
Sep 24, 202427.7128.1027.2327.2527.25106,800
Sep 23, 202428.5228.6627.6827.6927.69121,200
Sep 20, 202428.9729.0028.2628.4728.47319,500
Sep 19, 202428.9929.2628.4529.1929.1994,600
Sep 18, 202428.2929.3927.8928.3728.37135,000
Sep 17, 202428.2728.6628.0428.1628.16164,300
Sep 16, 202428.0028.2027.3827.9427.94138,800
Sep 13, 202427.7027.9227.4027.8627.8687,800
Sep 12, 202427.3827.5627.0827.2727.2763,000
Sep 11, 202427.4827.4826.6227.1727.1763,400
Sep 10, 202427.6427.8127.0327.7727.7784,200
Sep 09, 202427.4927.8327.4627.5527.5590,800
Sep 06, 202428.0628.1227.3127.4527.4581,600
Sep 05, 202428.2928.2927.6127.9027.9065,900
Sep 04, 202428.2928.5227.7728.0528.0594,000
Sep 03, 202428.0828.6627.7828.2928.29117,800
Aug 30, 202428.5228.5827.8728.4628.4674,000
Aug 29, 202428.3228.4427.7028.3028.3075,900
Aug 28, 202427.8328.3927.7328.0128.0167,900
Aug 27, 202428.0328.0527.7027.8827.8861,000
Aug 26, 202428.5628.6128.1228.1528.1584,100
Aug 23, 202427.0028.8126.9628.4428.4494,200
Aug 22, 202426.5226.9426.5226.8226.8258,300
Aug 21, 202426.7126.7426.1926.6426.6495,800
Aug 20, 202426.9926.9926.4026.5026.5056,600
Aug 19, 202426.7027.0126.5226.9926.9947,500
Aug 16, 202426.0526.6726.0526.5226.52173,500
Aug 15, 202426.1426.4825.9526.0826.0886,600
Aug 14, 202425.8725.8725.1625.4925.4966,000
Aug 13, 202425.3725.8124.9125.8025.80256,500
Aug 12, 202425.7225.9024.9125.0025.0075,400
Aug 09, 202425.7125.7125.2525.6025.6082,500
Aug 08, 202425.5625.8425.4525.7925.7955,600
Aug 07, 202425.8326.1125.2025.2925.2975,000
Aug 06, 202425.5125.9625.2725.6525.6588,400
Aug 05, 202425.4626.0424.4325.5525.55120,600
Aug 02, 202426.1426.8325.8726.6926.69167,700
Aug 01, 202427.6727.9026.4827.0327.03244,800
Jul 31, 202428.3328.4927.5027.6527.65191,200
Jul 30, 202428.4528.8328.0928.2828.2893,300
Jul 29, 202429.2229.2228.1528.3528.35129,200
Jul 26, 202429.1029.2628.3329.1829.18180,600
Jul 25, 202427.8829.4927.8128.1728.17163,000
Jul 24, 202427.8528.2527.3127.4427.44101,300
Jul 23, 202427.0428.2927.0427.8627.86160,000
Jul 22, 202426.6227.3826.2827.2327.2397,000
Jul 19, 202426.7027.0126.4726.8226.8278,500
Jul 18, 202426.7527.4326.2226.6526.65197,400
Jul 17, 202426.2827.2825.9127.1627.16141,800
Jul 16, 202425.4126.5925.4126.5526.55107,600
Jul 15, 202424.6025.5224.3325.1425.1499,400
Jul 12, 202424.4224.5021.7324.2824.28122,500
Jul 11, 202423.4924.1422.9124.1224.12132,500
Jul 10, 202422.4723.0022.4022.9422.94138,800
Jul 09, 202422.4522.5122.1422.4122.41153,300
Jul 08, 202422.3422.6822.2922.5222.5264,200
Jul 05, 202422.3922.5522.0822.2222.2265,100
Jul 03, 202423.0123.0122.4422.4422.4440,400
Jul 02, 202422.7623.0622.7623.0523.0539,800
Jul 01, 202422.8122.9222.5722.7222.7267,800
Jun 28, 202422.4923.0022.4022.8322.83329,700
Jun 27, 202421.8522.2221.8022.2022.2054,200
Jun 26, 202421.3921.9821.1721.8121.8167,900
Jun 25, 202421.5221.7621.5121.6021.6067,600
Jun 24, 202421.3821.9421.2521.6821.6872,600
Jun 21, 202421.4921.5721.1821.2421.24189,900
Jun 20, 202421.3221.5321.2621.4221.4257,400
Jun 18, 202421.3621.6521.2721.5121.5169,300
Jun 17, 202420.8421.3620.7921.3521.3585,800
Jun 14, 202420.9420.9920.7620.9220.9287,200
Jun 13, 202421.4821.4821.0221.2021.2075,300
Jun 12, 202421.6622.1021.4221.5621.5671,300
Jun 11, 202420.8521.1020.6721.0021.00127,600
Jun 10, 202421.2821.2820.8420.9820.9864,800
Jun 07, 202421.1621.4021.1121.3621.3664,400
Jun 06, 202421.2321.4321.0421.4021.4047,800
Jun 05, 202421.3821.6120.3721.1421.1458,400
Jun 04, 202421.3421.9721.0921.1521.1562,200
Jun 03, 202421.9522.0021.4221.4821.4842,500
May 31, 202421.9021.9821.6721.8021.8066,800
May 30, 202421.7021.8421.4821.6521.6559,100
May 29, 202421.4521.4521.1621.3621.3674,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...