Univest Financial Corporation (UVSP) Charts

NASDAQ Currency in USD Disclaimer

$29.87

north_east $0.21 (0.71%)
Day's range
$29.52
Day's range
$29.97

5 DAY PERFORMANCE

+0.30%

1 MONTH PERFORMANCE

-6.36%

3 MONTH PERFORMANCE

+9.65%

6 MONTH PERFORMANCE

+36.96%

YEAR-TO-DATE PERFORMANCE

+35.59%

1 YEAR PERFORMANCE

+33.95%

Univest Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $29.75 $29.87 (0.4%) $29.97 $29.52 36,522 $870.20 M
12/23/2024 $29.65 $29.66 (0.03%) $29.94 $28.67 61,400 $864.08 M
12/20/2024 $29.31 $29.78 (1.6%) $30.19 $29.31 218,126 $867.58 M
12/19/2024 $30.02 $29.69 (-1.1%) $30.56 $29.51 157,739 $864.96 M
12/18/2024 $31.43 $29.66 (-5.63%) $31.65 $29.48 139,027 $864.08 M
12/17/2024 $31.92 $31.10 (-2.57%) $31.96 $30.99 102,700 $906.04 M
12/16/2024 $31.87 $32.03 (0.5%) $32.06 $31.64 79,202 $933.13 M
12/13/2024 $31.51 $31.82 (0.98%) $31.89 $31.01 87,600 $927.01 M
12/12/2024 $31.92 $31.61 (-0.97%) $32.26 $31.28 88,500 $920.89 M
12/11/2024 $31.97 $31.97 (0%) $32.30 $31.53 116,200 $931.38 M
12/10/2024 $31.53 $31.58 (0.16%) $31.95 $30.96 101,400 $920.02 M
12/09/2024 $31.96 $31.46 (-1.56%) $31.98 $31.44 94,249 $916.52 M
12/06/2024 $32.34 $31.93 (-1.27%) $32.34 $31.65 59,200 $930.22 M
12/05/2024 $32.30 $32.19 (-0.34%) $32.47 $32.02 115,200 $937.79 M
12/04/2024 $31.59 $32.21 (1.96%) $32.27 $31.51 130,119 $938.37 M
12/03/2024 $31.93 $31.57 (-1.13%) $32.19 $31.51 113,000 $919.73 M
12/02/2024 $31.92 $31.97 (0.16%) $32.18 $31.37 107,600 $931.38 M
11/29/2024 $31.98 $31.76 (-0.69%) $32.03 $31.17 102,626 $925.26 M
11/27/2024 $32.00 $31.98 (-0.06%) $32.37 $31.89 110,618 $931.67 M
11/26/2024 $31.88 $31.90 (0.06%) $32.07 $31.48 126,308 $929.34 M
11/25/2024 $32.00 $32.04 (0.13%) $32.75 $31.77 113,449 $933.42 M
11/22/2024 $31.05 $31.55 (1.61%) $31.68 $30.87 91,200 $919.15 M
11/21/2024 $30.72 $30.92 (0.65%) $31.32 $30.61 81,000 $900.79 M
11/20/2024 $30.67 $30.45 (-0.72%) $31.16 $29.96 103,500 $887.10 M
11/19/2024 $30.41 $30.71 (0.99%) $30.84 $30.38 68,112 $894.67 M
11/18/2024 $30.85 $30.77 (-0.26%) $31.12 $30.71 92,319 $896.42 M
11/15/2024 $31.42 $30.94 (-1.53%) $31.52 $30.54 122,503 $901.38 M
11/14/2024 $31.38 $31.23 (-0.48%) $31.66 $30.79 121,800 $909.82 M
11/13/2024 $32.05 $31.24 (-2.53%) $32.05 $31.08 147,400 $910.11 M
11/12/2024 $31.75 $31.56 (-0.6%) $32.11 $30.89 118,500 $919.44 M
11/11/2024 $31.42 $31.76 (1.08%) $32.05 $31.12 101,218 $925.26 M
11/08/2024 $30.59 $30.84 (0.82%) $31.13 $29.35 102,200 $898.46 M
11/07/2024 $31.85 $30.46 (-4.36%) $31.85 $30.41 165,135 $887.39 M
11/06/2024 $30.27 $32.21 (6.41%) $32.24 $30.27 375,507 $938.37 M
11/05/2024 $27.87 $28.70 (2.98%) $28.72 $27.87 91,600 $836.12 M
11/04/2024 $27.56 $27.79 (0.83%) $28.05 $27.04 96,614 $809.60 M
11/01/2024 $28.10 $27.81 (-1.03%) $28.70 $27.61 82,600 $810.19 M
10/31/2024 $28.51 $27.83 (-2.39%) $28.92 $27.23 109,409 $810.77 M
10/30/2024 $28.29 $28.40 (0.39%) $29.14 $28.29 117,800 $827.38 M
10/29/2024 $28.42 $28.45 (0.11%) $28.62 $28.16 96,908 $828.83 M
10/28/2024 $28.02 $28.64 (2.21%) $28.98 $28.02 236,608 $834.37 M
10/25/2024 $28.52 $27.87 (-2.28%) $28.75 $27.64 87,500 $811.94 M
10/24/2024 $27.76 $28.28 (1.87%) $28.37 $26.48 120,512 $823.88 M
10/23/2024 $27.10 $27.25 (0.55%) $27.38 $25.92 70,300 $793.87 M
10/22/2024 $27.91 $27.36 (-1.97%) $27.91 $27.09 38,319 $797.08 M
10/21/2024 $27.94 $27.08 (-3.08%) $28.09 $26.96 80,200 $788.92 M
10/18/2024 $28.61 $28.12 (-1.71%) $28.61 $28.12 67,900 $819.22 M
10/17/2024 $28.52 $28.61 (0.32%) $28.71 $28.19 154,000 $833.49 M
10/16/2024 $28.51 $28.54 (0.11%) $28.88 $28.29 82,800 $831.45 M
10/15/2024 $27.94 $28.19 (0.89%) $28.76 $27.68 96,632 $821.26 M
10/14/2024 $27.90 $27.90 (0%) $28.21 $27.73 65,928 $812.81 M
10/11/2024 $27.10 $27.91 (2.99%) $28.10 $27.10 71,400 $813.10 M
10/10/2024 $26.95 $26.98 (0.11%) $27.13 $26.60 64,122 $786.01 M
10/09/2024 $27.00 $27.23 (0.85%) $27.50 $26.80 54,701 $793.29 M
10/08/2024 $27.21 $27.07 (-0.51%) $27.34 $27.02 45,000 $788.63 M
10/07/2024 $27.13 $27.08 (-0.18%) $27.17 $26.93 42,300 $788.92 M
10/04/2024 $27.30 $27.30 (0%) $27.45 $26.99 86,546 $795.33 M
10/03/2024 $26.68 $26.85 (0.64%) $26.91 $26.54 45,640 $782.22 M
10/02/2024 $27.06 $26.86 (-0.74%) $27.45 $26.75 61,526 $782.51 M
10/01/2024 $28.01 $27.17 (-3%) $28.11 $26.92 89,200 $791.54 M
09/30/2024 $27.20 $28.14 (3.46%) $28.26 $27.20 105,439 $819.80 M
09/27/2024 $27.53 $27.22 (-1.13%) $27.56 $26.77 87,417 $793.00 M
09/26/2024 $27.35 $27.24 (-0.4%) $27.47 $27.07 96,700 $793.58 M