Univest Financial Corporation UVSP
40.52 USD -0.22 (-0.54%)
Regular-session close
40.52 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
40.37 Day range 40.74
29.92 52-week range 45.21
- YTD
- +23.76%
- 1 year
- +32.29%
UVSP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.55 | 40.74 | 40.37 | 40.52 | -0.22 | -0.54% | 123,602 |
| Nov 12, 2026 | 40.95 | 40.95 | 40.48 | 40.74 | -0.11 | -0.27% | 152,800 |
| Nov 11, 2026 | 40.96 | 40.99 | 40.53 | 40.85 | +0.02 | +0.05% | 107,200 |
| Nov 10, 2026 | 40.87 | 41.02 | 40.45 | 40.83 | -0.26 | -0.63% | 212,700 |
| Nov 9, 2026 | 40.88 | 41.38 | 40.70 | 41.09 | +0.62 | +1.53% | 163,200 |
| Nov 6, 2026 | 40.18 | 40.73 | 40.18 | 40.47 | +0.17 | +0.42% | 216,200 |
| Nov 5, 2026 | 41.92 | 42.19 | 39.91 | 40.30 | -1.19 | -2.87% | 333,200 |
| Nov 4, 2026 | 42.19 | 42.68 | 40.83 | 41.49 | +0.25 | +0.61% | 255,300 |
| Nov 3, 2026 | 41.40 | 41.40 | 40.28 | 41.24 | -0.05 | -0.12% | 307,600 |
| Nov 2, 2026 | 39.95 | 41.34 | 39.41 | 41.29 | +1.69 | +4.27% | 297,800 |
| Oct 30, 2026 | 39.83 | 39.93 | 39.19 | 39.60 | +0.27 | +0.69% | 349,300 |
| Oct 29, 2026 | 41.24 | 41.75 | 39.01 | 39.33 | -2.75 | -6.54% | 344,000 |
| Oct 28, 2026 | 42.40 | 42.49 | 41.62 | 42.08 | -0.32 | -0.75% | 187,900 |
| Oct 27, 2026 | 42.43 | 42.48 | 41.95 | 42.40 | +0.15 | +0.36% | 157,800 |
| Oct 26, 2026 | 42.29 | 42.77 | 42.09 | 42.25 | +0.11 | +0.26% | 292,900 |
| Oct 23, 2026 | 41.97 | 42.34 | 41.87 | 42.14 | -0.14 | -0.33% | 216,700 |
| Oct 22, 2026 | 41.78 | 42.58 | 41.78 | 42.28 | +0.55 | +1.32% | 280,400 |
| Oct 21, 2026 | 41.81 | 41.86 | 41.43 | 41.73 | -0.10 | -0.24% | 147,800 |
| Oct 20, 2026 | 41.15 | 42.07 | 41.15 | 41.83 | +0.81 | +1.97% | 139,800 |
| Oct 19, 2026 | 41.15 | 41.36 | 40.93 | 41.02 | -0.23 | -0.56% | 186,300 |
| Oct 16, 2026 | 41.08 | 41.63 | 40.79 | 41.25 | +0.20 | +0.49% | 157,800 |
| Oct 15, 2026 | 40.65 | 41.16 | 40.46 | 41.05 | +0.66 | +1.63% | 206,000 |
| Oct 14, 2026 | 39.98 | 40.56 | 39.90 | 40.39 | -0.16 | -0.39% | 231,400 |
| Oct 13, 2026 | 41.09 | 41.33 | 40.41 | 40.55 | -0.38 | -0.93% | 243,300 |
| Oct 12, 2026 | 40.94 | 41.41 | 40.86 | 40.93 | +0.03 | +0.07% | 171,100 |
| Oct 9, 2026 | 41.12 | 41.17 | 40.88 | 40.90 | -0.36 | -0.87% | 135,100 |
| Oct 8, 2026 | 40.89 | 41.45 | 40.70 | 41.26 | +0.37 | +0.90% | 222,000 |
| Oct 7, 2026 | 40.97 | 41.15 | 40.74 | 40.89 | -0.48 | -1.16% | 167,400 |
| Oct 6, 2026 | 41.86 | 42.10 | 41.33 | 41.37 | -0.28 | -0.67% | 127,800 |
| Oct 5, 2026 | 41.74 | 41.79 | 41.39 | 41.65 | -0.16 | -0.38% | 173,800 |
| Oct 2, 2026 | 41.54 | 42.08 | 41.51 | 41.81 | +0.59 | +1.43% | 175,200 |
| Oct 1, 2026 | 40.79 | 41.33 | 40.13 | 41.22 | +0.24 | +0.59% | 306,000 |
| Sep 30, 2026 | 41.23 | 41.46 | 40.60 | 40.98 | -0.25 | -0.61% | 351,400 |
| Sep 29, 2026 | 41.56 | 41.78 | 40.79 | 41.23 | -0.37 | -0.89% | 181,700 |
| Sep 28, 2026 | 42.18 | 42.19 | 41.55 | 41.60 | -0.56 | -1.33% | 184,500 |
| Sep 25, 2026 | 41.94 | 42.25 | 41.78 | 42.16 | +0.37 | +0.89% | 226,600 |
| Sep 24, 2026 | 41.50 | 41.92 | 41.35 | 41.79 | +0.38 | +0.92% | 201,600 |
| Sep 23, 2026 | 41.74 | 41.89 | 41.36 | 41.41 | -0.43 | -1.03% | 194,200 |
| Sep 22, 2026 | 42.50 | 42.50 | 41.80 | 41.84 | -0.31 | -0.74% | 209,900 |
| Sep 21, 2026 | 42.58 | 42.64 | 42.10 | 42.15 | -0.33 | -0.78% | 211,500 |
| Sep 18, 2026 | 42.32 | 42.58 | 41.99 | 42.48 | -0.07 | -0.16% | 499,300 |
| Sep 17, 2026 | 42.98 | 43.09 | 42.52 | 42.55 | -0.13 | -0.30% | 221,900 |
| Sep 16, 2026 | 42.65 | 42.98 | 41.85 | 42.68 | -0.06 | -0.14% | 388,100 |
| Sep 15, 2026 | 42.77 | 43.28 | 42.48 | 42.74 | -0.14 | -0.33% | 270,900 |
| Sep 14, 2026 | 42.63 | 43.19 | 42.63 | 42.88 | +0.21 | +0.49% | 219,800 |
| Sep 11, 2026 | 42.96 | 43.04 | 42.05 | 42.67 | +0.10 | +0.23% | 325,400 |
| Sep 10, 2026 | 42.19 | 42.59 | 41.72 | 42.57 | +0.34 | +0.81% | 369,200 |
| Sep 9, 2026 | 41.75 | 42.24 | 41.62 | 42.23 | +0.14 | +0.33% | 216,000 |
| Sep 8, 2026 | 42.19 | 42.19 | 41.93 | 42.09 | -0.26 | -0.61% | 179,900 |
| Sep 4, 2026 | 41.86 | 42.46 | 41.86 | 42.35 | +0.30 | +0.71% | 161,900 |
| Sep 3, 2026 | 41.91 | 42.25 | 41.83 | 42.05 | +0.42 | +1.01% | 225,500 |
| Sep 2, 2026 | 41.33 | 42.10 | 41.33 | 41.63 | +0.53 | +1.29% | 224,000 |
| Sep 1, 2026 | 41.44 | 41.63 | 40.86 | 41.10 | -0.42 | -1.01% | 169,900 |
| Aug 31, 2026 | 41.56 | 41.64 | 41.27 | 41.52 | -0.05 | -0.12% | 195,000 |
| Aug 28, 2026 | 41.70 | 41.95 | 41.51 | 41.57 | -0.12 | -0.29% | 154,100 |
| Aug 27, 2026 | 41.44 | 41.69 | 40.98 | 41.69 | +0.03 | +0.07% | 117,700 |
| Aug 26, 2026 | 41.68 | 41.88 | 41.36 | 41.66 | +0.15 | +0.36% | 197,400 |
| Aug 25, 2026 | 41.81 | 41.81 | 41.41 | 41.51 | -0.26 | -0.62% | 126,600 |
| Aug 24, 2026 | 41.69 | 42.00 | 41.56 | 41.77 | +0.15 | +0.36% | 189,600 |
| Aug 21, 2026 | 41.99 | 42.12 | 41.34 | 41.62 | -0.14 | -0.34% | 208,300 |
| Aug 20, 2026 | 41.43 | 41.84 | 41.38 | 41.76 | +0.09 | +0.22% | 141,700 |
| Aug 19, 2026 | 42.95 | 43.23 | 41.64 | 41.67 | -1.28 | -2.98% | 197,700 |
| Aug 18, 2026 | 43.10 | 43.10 | 42.54 | 42.95 | -0.11 | -0.26% | 191,600 |
| Aug 17, 2026 | 42.95 | 43.22 | 42.84 | 43.06 | -0.10 | -0.23% | 128,500 |
| Aug 14, 2026 | 42.97 | 43.39 | 42.94 | 43.16 | +0.19 | +0.44% | 137,800 |
65 days, newest first. Daily bars as drawn on the UVSP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.