NasdaqGS - Delayed Quote USD

Univest Financial Corporation (UVSP)

Compare
28.12 -0.49 (-1.71%)
At close: October 18 at 4:00 PM EDT
28.12 0.00 (0.00%)
After hours: October 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 28.61 28.61 28.12 28.12 28.12 64,554
Oct 17, 2024 28.52 28.71 28.19 28.61 28.61 154,000
Oct 16, 2024 28.51 28.88 28.29 28.54 28.54 82,800
Oct 15, 2024 27.94 28.76 27.68 28.19 28.19 96,600
Oct 14, 2024 27.90 28.21 27.73 27.90 27.90 65,900
Oct 11, 2024 27.10 28.10 27.10 27.91 27.91 71,400
Oct 10, 2024 26.95 27.13 26.60 26.98 26.98 64,100
Oct 9, 2024 27.00 27.50 26.80 27.23 27.23 54,700
Oct 8, 2024 27.21 27.34 27.02 27.07 27.07 45,000
Oct 7, 2024 27.13 27.17 26.93 27.08 27.08 42,300
Oct 4, 2024 27.30 27.45 26.99 27.30 27.30 86,500
Oct 3, 2024 26.68 26.91 26.54 26.85 26.85 45,600
Oct 2, 2024 27.06 27.45 26.75 26.86 26.86 61,500
Oct 1, 2024 28.01 28.11 26.92 27.17 27.17 89,200
Sep 30, 2024 27.20 28.26 27.20 28.14 28.14 105,400
Sep 27, 2024 27.53 27.56 26.77 27.22 27.22 87,400
Sep 26, 2024 27.35 27.47 27.07 27.24 27.24 96,700
Sep 25, 2024 27.29 27.29 26.65 27.08 27.08 102,700
Sep 24, 2024 27.71 28.10 27.23 27.25 27.25 106,800
Sep 23, 2024 28.52 28.66 27.68 27.69 27.69 121,200
Sep 20, 2024 28.97 29.00 28.26 28.47 28.47 319,500
Sep 19, 2024 28.99 29.26 28.45 29.19 29.19 94,600
Sep 18, 2024 28.29 29.39 27.89 28.37 28.37 135,000
Sep 17, 2024 28.27 28.66 28.04 28.16 28.16 164,300
Sep 16, 2024 28.00 28.20 27.38 27.94 27.94 138,800
Sep 13, 2024 27.70 27.92 27.40 27.86 27.86 87,800
Sep 12, 2024 27.38 27.56 27.08 27.27 27.27 63,000
Sep 11, 2024 27.48 27.48 26.62 27.17 27.17 63,400
Sep 10, 2024 27.64 27.81 27.03 27.77 27.77 84,200
Sep 9, 2024 27.49 27.83 27.46 27.55 27.55 90,800
Sep 6, 2024 28.06 28.12 27.31 27.45 27.45 81,600
Sep 5, 2024 28.29 28.29 27.61 27.90 27.90 65,900
Sep 4, 2024 28.29 28.52 27.77 28.05 28.05 94,000
Sep 3, 2024 28.08 28.66 27.78 28.29 28.29 117,800
Aug 30, 2024 28.52 28.58 27.87 28.46 28.46 74,000
Aug 29, 2024 28.32 28.44 27.70 28.30 28.30 75,900
Aug 28, 2024 27.83 28.39 27.73 28.01 28.01 67,900
Aug 27, 2024 28.03 28.05 27.70 27.88 27.88 61,000
Aug 26, 2024 28.56 28.61 28.12 28.15 28.15 84,100
Aug 23, 2024 27.00 28.81 26.96 28.44 28.44 94,200
Aug 22, 2024 26.52 26.94 26.52 26.82 26.82 58,300
Aug 21, 2024 26.71 26.74 26.19 26.64 26.64 95,800
Aug 20, 2024 26.99 26.99 26.40 26.50 26.50 56,600
Aug 19, 2024 26.70 27.01 26.52 26.99 26.99 47,500
Aug 16, 2024 26.05 26.67 26.05 26.52 26.52 173,500
Aug 15, 2024 26.14 26.48 25.95 26.08 26.08 86,600
Aug 14, 2024 25.87 25.87 25.16 25.49 25.49 66,000
Aug 13, 2024 25.37 25.81 24.91 25.80 25.80 256,500
Aug 12, 2024 25.72 25.90 24.91 25.00 25.00 75,400
Aug 9, 2024 25.71 25.71 25.25 25.60 25.60 82,500
Aug 8, 2024 25.56 25.84 25.45 25.79 25.79 55,600
Aug 7, 2024 0.21 Dividend
Aug 7, 2024 25.83 26.11 25.20 25.29 25.29 75,000
Aug 6, 2024 25.51 25.96 25.27 25.65 25.44 88,400
Aug 5, 2024 25.46 26.04 24.43 25.55 25.34 120,600
Aug 2, 2024 26.14 26.83 25.87 26.69 26.47 167,700
Aug 1, 2024 27.67 27.90 26.48 27.03 26.81 244,800
Jul 31, 2024 28.33 28.49 27.50 27.65 27.42 191,200
Jul 30, 2024 28.45 28.83 28.09 28.28 28.05 93,300
Jul 29, 2024 29.22 29.22 28.15 28.35 28.12 129,200
Jul 26, 2024 29.10 29.26 28.33 29.18 28.94 180,600
Jul 25, 2024 27.88 29.49 27.81 28.17 27.94 163,000
Jul 24, 2024 27.85 28.25 27.31 27.44 27.22 101,300
Jul 23, 2024 27.04 28.29 27.04 27.86 27.63 160,000
Jul 22, 2024 26.62 27.38 26.28 27.23 27.01 97,000
Jul 19, 2024 26.70 27.01 26.47 26.82 26.60 78,500
Jul 18, 2024 26.75 27.43 26.22 26.65 26.43 197,400
Jul 17, 2024 26.28 27.28 25.91 27.16 26.94 141,800
Jul 16, 2024 25.41 26.59 25.41 26.55 26.33 107,600
Jul 15, 2024 24.60 25.52 24.33 25.14 24.93 99,400
Jul 12, 2024 24.42 24.50 21.73 24.28 24.08 122,500
Jul 11, 2024 23.49 24.14 22.91 24.12 23.92 132,500
Jul 10, 2024 22.47 23.00 22.40 22.94 22.75 138,800
Jul 9, 2024 22.45 22.51 22.14 22.41 22.23 153,300
Jul 8, 2024 22.34 22.68 22.29 22.52 22.34 64,200
Jul 5, 2024 22.39 22.55 22.08 22.22 22.04 65,100
Jul 3, 2024 23.01 23.01 22.44 22.44 22.26 40,400
Jul 2, 2024 22.76 23.06 22.76 23.05 22.86 39,800
Jul 1, 2024 22.81 22.92 22.57 22.72 22.53 67,800
Jun 28, 2024 22.49 23.00 22.40 22.83 22.64 329,700
Jun 27, 2024 21.85 22.22 21.80 22.20 22.02 54,200
Jun 26, 2024 21.39 21.98 21.17 21.81 21.63 67,900
Jun 25, 2024 21.52 21.76 21.51 21.60 21.42 67,600
Jun 24, 2024 21.38 21.94 21.25 21.68 21.50 72,600
Jun 21, 2024 21.49 21.57 21.18 21.24 21.07 189,900
Jun 20, 2024 21.32 21.53 21.26 21.42 21.24 57,400
Jun 18, 2024 21.36 21.65 21.27 21.51 21.33 69,300
Jun 17, 2024 20.84 21.36 20.79 21.35 21.18 85,800
Jun 14, 2024 20.94 20.99 20.76 20.92 20.75 87,200
Jun 13, 2024 21.48 21.48 21.02 21.20 21.03 75,300
Jun 12, 2024 21.66 22.10 21.42 21.56 21.38 71,300
Jun 11, 2024 20.85 21.10 20.67 21.00 20.83 127,600
Jun 10, 2024 21.28 21.28 20.84 20.98 20.81 64,800
Jun 7, 2024 21.16 21.40 21.11 21.36 21.19 64,400
Jun 6, 2024 21.23 21.43 21.04 21.40 21.22 47,800
Jun 5, 2024 21.38 21.61 20.37 21.14 20.97 58,400
Jun 4, 2024 21.34 21.97 21.09 21.15 20.98 62,200
Jun 3, 2024 21.95 22.00 21.42 21.48 21.30 42,500
May 31, 2024 21.90 21.98 21.67 21.80 21.62 66,800
May 30, 2024 21.70 21.84 21.48 21.65 21.47 59,100
May 29, 2024 21.45 21.45 21.16 21.36 21.19 74,200
May 28, 2024 22.53 22.53 21.75 21.84 21.66 72,900
May 24, 2024 22.22 22.42 22.06 22.41 22.23 69,000
May 23, 2024 22.63 22.66 22.14 22.16 21.98 116,400
May 22, 2024 22.42 22.68 22.12 22.56 22.38 94,100
May 21, 2024 22.29 22.61 22.12 22.52 22.34 69,400
May 20, 2024 23.01 23.01 22.29 22.29 22.11 140,900
May 17, 2024 22.85 23.10 22.81 22.93 22.74 94,200
May 16, 2024 22.74 23.00 21.02 22.80 22.61 80,700
May 15, 2024 22.98 22.98 22.48 22.73 22.54 74,400
May 14, 2024 22.91 22.94 22.56 22.67 22.48 66,900
May 13, 2024 22.81 23.06 22.54 22.59 22.41 147,500
May 10, 2024 22.63 22.78 22.23 22.65 22.46 64,400
May 9, 2024 22.56 22.68 22.27 22.60 22.41 84,000
May 8, 2024 21.93 22.62 21.73 22.59 22.41 78,800
May 7, 2024 0.21 Dividend
May 7, 2024 22.12 22.34 21.96 21.99 21.81 96,900
May 6, 2024 22.47 22.68 22.15 22.16 21.77 61,000
May 3, 2024 22.67 22.67 21.56 22.38 21.99 106,000
May 2, 2024 22.33 22.36 22.00 22.25 21.86 105,700
May 1, 2024 20.89 22.13 20.89 22.02 21.63 144,000
Apr 30, 2024 21.11 21.23 20.75 20.87 20.50 267,000
Apr 29, 2024 21.25 21.63 21.25 21.34 20.96 189,200
Apr 26, 2024 20.57 21.33 20.57 21.23 20.86 101,000
Apr 25, 2024 20.43 20.64 19.75 20.55 20.19 117,800
Apr 24, 2024 19.79 20.04 19.61 20.00 19.65 117,000
Apr 23, 2024 19.70 20.08 19.70 20.00 19.65 83,300
Apr 22, 2024 19.41 19.82 19.38 19.67 19.32 70,200
Apr 19, 2024 18.49 19.47 18.49 19.44 19.10 77,600
Apr 18, 2024 18.45 18.70 18.42 18.59 18.26 83,700
Apr 17, 2024 18.64 18.80 18.42 18.44 18.12 82,600
Apr 16, 2024 18.72 18.72 18.41 18.45 18.13 79,700
Apr 15, 2024 18.72 18.86 18.54 18.73 18.40 91,200
Apr 12, 2024 18.75 18.90 18.67 18.72 18.39 87,600
Apr 11, 2024 19.42 19.42 18.69 18.91 18.58 101,200
Apr 10, 2024 19.41 19.41 18.63 18.84 18.51 110,800
Apr 9, 2024 19.86 19.94 19.78 19.90 19.55 52,600
Apr 8, 2024 19.60 19.98 19.60 19.83 19.48 70,300
Apr 5, 2024 19.56 19.75 19.44 19.48 19.14 83,300
Apr 4, 2024 19.93 20.02 19.63 19.65 19.30 74,300
Apr 3, 2024 19.66 19.89 19.61 19.69 19.34 55,700
Apr 2, 2024 20.09 20.11 19.71 19.80 19.45 61,800
Apr 1, 2024 20.79 20.79 20.27 20.35 19.99 57,200
Mar 28, 2024 20.58 20.90 20.50 20.82 20.45 133,900
Mar 27, 2024 19.86 20.64 19.86 20.64 20.28 88,300
Mar 26, 2024 19.94 19.94 19.64 19.74 19.39 63,700
Mar 25, 2024 19.77 19.92 19.71 19.80 19.45 46,700
Mar 22, 2024 20.35 20.35 19.68 19.69 19.34 61,500
Mar 21, 2024 20.11 20.33 19.94 20.26 19.90 117,000
Mar 20, 2024 19.12 20.29 19.12 20.00 19.65 97,600
Mar 19, 2024 19.21 19.47 19.21 19.25 18.91 40,900
Mar 18, 2024 19.50 19.50 19.11 19.27 18.93 89,200
Mar 15, 2024 19.33 19.76 19.29 19.56 19.22 204,700
Mar 14, 2024 20.06 20.08 19.27 19.39 19.05 112,200
Mar 13, 2024 20.11 20.44 20.02 20.16 19.81 71,600
Mar 12, 2024 20.21 20.35 20.02 20.17 19.82 84,100
Mar 11, 2024 20.21 20.43 20.07 20.32 19.96 59,800
Mar 8, 2024 20.55 20.55 19.90 20.22 19.86 100,700
Mar 7, 2024 20.70 20.80 20.19 20.24 19.88 71,800
Mar 6, 2024 20.53 20.73 19.92 20.47 20.11 67,900
Mar 5, 2024 19.98 20.61 19.98 20.52 20.16 79,100
Mar 4, 2024 19.93 20.34 19.93 20.08 19.73 58,100
Mar 1, 2024 19.88 19.98 19.56 19.92 19.57 68,600
Feb 29, 2024 19.95 20.18 19.86 20.02 19.67 111,500
Feb 28, 2024 19.89 19.89 19.49 19.52 19.18 76,900
Feb 27, 2024 19.88 20.21 19.79 20.00 19.65 126,200
Feb 26, 2024 19.66 19.95 19.66 19.76 19.41 95,700
Feb 23, 2024 19.64 19.93 19.39 19.79 19.44 89,100
Feb 22, 2024 19.90 20.54 19.38 19.60 19.26 87,200
Feb 21, 2024 20.20 20.78 19.38 19.98 19.63 89,600
Feb 20, 2024 19.90 20.39 19.85 20.20 19.84 129,000
Feb 16, 2024 20.44 20.64 20.21 20.21 19.85 87,400
Feb 15, 2024 19.74 20.67 19.74 20.64 20.28 113,700
Feb 14, 2024 19.55 19.77 19.32 19.68 19.33 105,200
Feb 13, 2024 19.76 19.94 19.12 19.30 18.96 253,700
Feb 12, 2024 20.06 20.72 20.06 20.40 20.04 90,900
Feb 9, 2024 19.66 20.23 19.34 20.19 19.83 111,400
Feb 8, 2024 19.50 19.78 19.41 19.62 19.27 83,300
Feb 7, 2024 19.97 19.97 19.19 19.63 19.28 90,500
Feb 6, 2024 0.21 Dividend
Feb 6, 2024 19.75 20.11 19.75 19.91 19.56 116,700
Feb 5, 2024 20.25 20.25 19.78 19.97 19.41 123,200
Feb 2, 2024 20.43 20.74 20.18 20.36 19.79 107,200
Feb 1, 2024 21.39 21.64 20.31 20.82 20.24 126,800
Jan 31, 2024 21.65 22.29 21.24 21.24 20.65 203,900
Jan 30, 2024 21.81 22.17 21.68 22.06 21.44 359,700
Jan 29, 2024 21.77 22.07 19.81 21.86 21.25 126,100
Jan 26, 2024 21.34 21.97 21.34 21.80 21.19 111,900
Jan 25, 2024 21.94 21.94 20.19 21.32 20.72 133,500
Jan 24, 2024 21.07 21.37 20.77 20.88 20.30 71,300
Jan 23, 2024 21.27 21.30 20.79 20.90 20.32 72,600
Jan 22, 2024 20.51 21.12 20.51 21.11 20.52 103,600
Jan 19, 2024 20.16 20.32 19.89 20.28 19.71 74,800
Jan 18, 2024 20.06 20.15 19.87 20.01 19.45 56,300
Jan 17, 2024 19.74 20.15 19.74 19.99 19.43 74,900
Jan 16, 2024 19.98 20.15 19.88 20.07 19.51 132,700
Jan 12, 2024 20.62 21.10 20.20 20.26 19.69 81,100
Jan 11, 2024 20.37 20.87 20.13 20.45 19.88 109,100
Jan 10, 2024 20.35 20.79 20.26 20.59 20.02 219,500
Jan 9, 2024 20.59 20.63 20.25 20.37 19.80 441,400
Jan 8, 2024 20.99 20.99 20.50 20.85 20.27 133,100
Jan 5, 2024 20.92 21.29 20.76 20.99 20.40 183,500
Jan 4, 2024 21.22 21.45 21.03 21.04 20.45 91,000
Jan 3, 2024 21.91 21.91 21.06 21.10 20.51 111,000
Jan 2, 2024 21.80 22.34 21.75 21.99 21.38 63,000
Dec 29, 2023 22.20 22.26 22.00 22.03 21.41 120,700
Dec 28, 2023 22.20 22.44 22.20 22.29 21.67 68,900
Dec 27, 2023 22.42 22.49 22.22 22.32 21.70 51,200
Dec 26, 2023 22.11 22.37 22.00 22.30 21.68 65,000
Dec 22, 2023 21.92 22.16 21.88 22.03 21.41 49,800
Dec 21, 2023 21.75 21.80 21.55 21.76 21.15 113,400
Dec 20, 2023 22.00 22.44 21.56 21.58 20.98 130,900
Dec 19, 2023 21.51 22.05 21.50 21.96 21.35 100,400
Dec 18, 2023 21.66 21.95 21.46 21.51 20.91 92,900
Dec 15, 2023 22.01 22.01 21.47 21.56 20.96 220,400
Dec 14, 2023 21.79 22.29 21.45 21.91 21.30 136,400
Dec 13, 2023 20.01 21.25 19.97 21.23 20.64 184,500
Dec 12, 2023 20.30 20.30 19.32 20.04 19.48 68,900
Dec 11, 2023 20.29 20.43 20.22 20.25 19.68 57,600
Dec 8, 2023 20.23 20.47 20.20 20.29 19.72 49,300
Dec 7, 2023 19.93 20.23 19.65 20.13 19.57 69,700
Dec 6, 2023 19.95 20.49 19.75 19.79 19.24 82,200
Dec 5, 2023 19.81 20.00 19.55 19.78 19.23 79,100
Dec 4, 2023 19.57 20.02 19.53 19.81 19.26 117,300
Dec 1, 2023 18.78 19.88 18.70 19.67 19.12 146,600
Nov 30, 2023 18.99 19.08 18.80 18.89 18.36 213,400
Nov 29, 2023 18.67 19.00 18.48 18.95 18.42 112,700
Nov 28, 2023 18.54 18.54 18.17 18.46 17.94 130,000
Nov 27, 2023 18.75 18.75 18.49 18.52 18.00 80,500
Nov 24, 2023 18.80 19.00 18.79 18.84 18.31 24,900
Nov 22, 2023 18.89 19.07 18.57 18.80 18.28 98,200
Nov 21, 2023 18.75 19.04 18.62 18.68 18.16 128,000
Nov 20, 2023 18.87 18.90 18.59 18.86 18.33 126,800
Nov 17, 2023 18.99 19.12 18.76 18.84 18.31 123,300
Nov 16, 2023 18.96 18.96 18.59 18.69 18.17 91,600
Nov 15, 2023 19.00 19.21 18.75 18.91 18.38 111,500
Nov 14, 2023 18.22 19.04 18.05 18.94 18.41 132,900
Nov 13, 2023 17.47 17.68 17.34 17.58 17.09 134,000
Nov 10, 2023 17.45 17.68 17.38 17.60 17.11 78,600
Nov 9, 2023 17.65 17.74 17.27 17.37 16.89 72,500
Nov 8, 2023 17.76 17.78 17.43 17.59 17.10 122,300
Nov 7, 2023 0.21 Dividend
Nov 7, 2023 17.81 17.81 17.47 17.70 17.21 65,000
Nov 6, 2023 18.30 18.30 17.95 17.97 17.26 91,000
Nov 3, 2023 18.01 18.46 17.91 18.32 17.60 109,400
Nov 2, 2023 16.89 17.55 16.89 17.53 16.84 78,700
Nov 1, 2023 16.67 16.71 16.38 16.67 16.02 101,000
Oct 31, 2023 16.56 16.67 16.31 16.66 16.01 245,100
Oct 30, 2023 16.26 16.64 16.26 16.53 15.88 96,500
Oct 27, 2023 17.11 17.11 16.10 16.21 15.57 133,400
Oct 26, 2023 16.89 17.54 16.57 17.20 16.52 146,500
Oct 25, 2023 16.68 17.04 16.52 16.89 16.23 106,500
Oct 24, 2023 16.96 16.96 16.50 16.83 16.17 132,300
Oct 23, 2023 16.88 17.14 16.65 16.82 16.16 207,400
Oct 20, 2023 17.34 17.34 16.90 16.90 16.24 139,600
Oct 19, 2023 17.12 17.52 17.12 17.31 16.63 94,200

Related Tickers