5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
-3.40%
6 MONTH PERFORMANCE
-7.05%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
+35.41%
Univest Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $29.82 | $29.52 (-1.01%) | $29.82 | $29.43 | 110.20 K | $856.10 M |
| 05/29/2025 | $29.77 | $29.84 (0.24%) | $29.87 | $29.48 | 70.20 K | $865.38 M |
| 05/28/2025 | $29.94 | $29.70 (-0.8%) | $30.23 | $29.66 | 96.10 K | $861.32 M |
| 05/27/2025 | $29.60 | $30.10 (1.69%) | $30.68 | $29.51 | 126.23 K | $872.92 M |
| 05/23/2025 | $28.96 | $29.38 (1.45%) | $30.17 | $28.84 | 87.72 K | $852.04 M |
| 05/22/2025 | $29.71 | $29.62 (-0.3%) | $30.04 | $29.33 | 112.52 K | $859.00 M |
| 05/21/2025 | $30.18 | $29.99 (-0.63%) | $30.61 | $29.93 | 119.90 K | $869.73 M |
| 05/20/2025 | $30.70 | $30.60 (-0.33%) | $30.98 | $30.47 | 135.80 K | $887.42 M |
| 05/19/2025 | $30.35 | $30.77 (1.38%) | $30.89 | $30.25 | 190.30 K | $892.35 M |
| 05/16/2025 | $30.93 | $30.58 (-1.13%) | $30.93 | $30.53 | 167.50 K | $886.84 M |
| 05/15/2025 | $30.88 | $30.99 (0.36%) | $31.06 | $30.82 | 79.20 K | $898.73 M |
| 05/14/2025 | $31.19 | $30.77 (-1.35%) | $31.54 | $29.97 | 168.51 K | $892.35 M |
| 05/13/2025 | $31.25 | $31.35 (0.32%) | $31.48 | $30.75 | 70.50 K | $909.17 M |
| 05/12/2025 | $31.42 | $31.05 (-1.18%) | $31.78 | $31.02 | 104.40 K | $900.47 M |
| 05/09/2025 | $30.73 | $30.27 (-1.5%) | $30.73 | $30.19 | 87.71 K | $877.85 M |
| 05/08/2025 | $30.41 | $30.66 (0.82%) | $30.87 | $30.18 | 100.95 K | $889.16 M |
| 05/07/2025 | $30.24 | $30.08 (-0.53%) | $30.45 | $29.93 | 96.00 K | $872.34 M |
| 05/06/2025 | $30.29 | $30.05 (-0.79%) | $30.58 | $30.02 | 89.83 K | $871.47 M |
| 05/05/2025 | $30.21 | $30.55 (1.13%) | $30.73 | $30.01 | 80.90 K | $885.97 M |
| 05/02/2025 | $30.15 | $30.52 (1.23%) | $30.57 | $29.82 | 84.83 K | $885.10 M |
| 05/01/2025 | $29.53 | $29.73 (0.68%) | $30.05 | $29.27 | 117.10 K | $862.19 M |
| 04/30/2025 | $29.11 | $29.54 (1.48%) | $29.71 | $28.60 | 141.80 K | $856.68 M |
| 04/29/2025 | $29.29 | $29.78 (1.67%) | $29.82 | $29.18 | 115.73 K | $863.64 M |
| 04/28/2025 | $29.14 | $29.43 (1%) | $29.61 | $28.76 | 162.40 K | $853.49 M |
| 04/25/2025 | $29.02 | $28.98 (-0.14%) | $29.33 | $28.37 | 143.80 K | $844.27 M |
| 04/24/2025 | $29.04 | $29.39 (1.21%) | $29.47 | $27.77 | 151.64 K | $856.22 M |
| 04/23/2025 | $28.72 | $28.45 (-0.94%) | $29.22 | $28.25 | 123.80 K | $828.83 M |
| 04/22/2025 | $27.47 | $28.11 (2.33%) | $28.27 | $27.23 | 108.40 K | $818.93 M |
| 04/21/2025 | $26.97 | $27.11 (0.52%) | $27.20 | $26.54 | 140.42 K | $789.80 M |
| 04/17/2025 | $26.79 | $27.24 (1.68%) | $27.48 | $26.65 | 156.80 K | $793.58 M |
| 04/16/2025 | $26.98 | $26.88 (-0.37%) | $27.25 | $26.15 | 111.00 K | $783.10 M |
| 04/15/2025 | $25.94 | $26.63 (2.66%) | $26.86 | $25.94 | 91.31 K | $775.81 M |
| 04/14/2025 | $25.61 | $26.01 (1.56%) | $26.39 | $25.25 | 257.20 K | $757.75 M |
| 04/11/2025 | $25.60 | $25.30 (-1.17%) | $25.60 | $24.73 | 161.80 K | $737.06 M |
| 04/10/2025 | $26.41 | $25.81 (-2.27%) | $26.76 | $25.21 | 161.43 K | $751.92 M |
| 04/09/2025 | $25.68 | $27.01 (5.18%) | $27.74 | $25.25 | 180.90 K | $786.88 M |
| 04/08/2025 | $26.85 | $25.99 (-3.2%) | $26.93 | $25.59 | 122.10 K | $757.17 M |
| 04/07/2025 | $25.11 | $25.87 (3.03%) | $27.14 | $22.83 | 171.20 K | $753.67 M |
| 04/04/2025 | $25.27 | $25.99 (2.85%) | $26.06 | $25.03 | 149.50 K | $757.17 M |
| 04/03/2025 | $27.96 | $26.44 (-5.44%) | $28.10 | $26.40 | 179.80 K | $770.28 M |
| 04/02/2025 | $28.31 | $29.04 (2.58%) | $29.10 | $28.31 | 121.10 K | $846.02 M |
| 04/01/2025 | $28.11 | $28.73 (2.21%) | $28.75 | $28.00 | 104.50 K | $836.99 M |
| 03/31/2025 | $28.27 | $28.36 (0.32%) | $28.86 | $28.10 | 194.20 K | $826.21 M |
| 03/28/2025 | $29.19 | $28.65 (-1.85%) | $29.27 | $27.11 | 83.90 K | $834.66 M |
| 03/27/2025 | $29.43 | $29.26 (-0.58%) | $29.44 | $28.91 | 118.30 K | $852.43 M |
| 03/26/2025 | $29.34 | $29.42 (0.27%) | $29.68 | $28.92 | 114.81 K | $857.09 M |
| 03/25/2025 | $29.38 | $29.30 (-0.27%) | $29.63 | $29.25 | 203.21 K | $853.60 M |
| 03/24/2025 | $29.07 | $29.26 (0.65%) | $29.38 | $28.37 | 81.90 K | $852.43 M |
| 03/21/2025 | $28.55 | $28.64 (0.32%) | $28.86 | $28.31 | 211.30 K | $834.37 M |
| 03/20/2025 | $28.68 | $28.72 (0.14%) | $29.16 | $28.68 | 70.62 K | $836.70 M |
| 03/19/2025 | $28.55 | $29.00 (1.58%) | $29.20 | $28.44 | 112.40 K | $844.86 M |
| 03/18/2025 | $28.29 | $28.44 (0.53%) | $28.55 | $28.17 | 87.00 K | $828.54 M |
| 03/17/2025 | $28.19 | $28.50 (1.1%) | $28.82 | $28.19 | 86.80 K | $830.29 M |
| 03/14/2025 | $28.00 | $28.27 (0.96%) | $28.34 | $27.96 | 76.90 K | $823.59 M |
| 03/13/2025 | $27.80 | $27.71 (-0.32%) | $28.12 | $27.71 | 74.50 K | $807.28 M |
| 03/12/2025 | $27.72 | $27.80 (0.29%) | $27.95 | $27.30 | 95.40 K | $809.90 M |
| 03/11/2025 | $27.74 | $27.52 (-0.79%) | $28.67 | $27.20 | 131.90 K | $801.74 M |
| 03/10/2025 | $28.47 | $27.74 (-2.56%) | $28.53 | $27.71 | 117.64 K | $808.15 M |
| 03/07/2025 | $29.06 | $28.83 (-0.79%) | $29.50 | $28.42 | 75.10 K | $839.90 M |
| 03/06/2025 | $29.02 | $28.96 (-0.21%) | $29.56 | $28.67 | 103.62 K | $843.69 M |
| 03/05/2025 | $29.16 | $29.32 (0.55%) | $29.50 | $28.73 | 147.40 K | $854.18 M |
| 03/04/2025 | $30.08 | $29.45 (-2.09%) | $30.08 | $29.17 | 109.93 K | $857.97 M |
| 03/03/2025 | $30.50 | $30.42 (-0.26%) | $30.94 | $29.64 | 118.51 K | $886.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
