-
5 DAY PERFORMANCE
+0.48% -
1 MONTH PERFORMANCE
-0.55% -
3 MONTH PERFORMANCE
+22.86% -
6 MONTH PERFORMANCE
+40.14% -
YEAR-TO-DATE PERFORMANCE
+23.92% -
1 YEAR PERFORMANCE
+58.26%
Univest Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $27.30 | $27.30 (0%) | $27.45 | $26.99 | 86,546 | $798.44 M |
| 10/03/2024 | $26.68 | $26.85 (0.64%) | $26.91 | $26.54 | 45,640 | $785.28 M |
| 10/02/2024 | $27.06 | $26.86 (-0.74%) | $27.45 | $26.75 | 61,526 | $785.57 M |
| 10/01/2024 | $28.01 | $27.17 (-3%) | $28.11 | $26.92 | 89,200 | $794.64 M |
| 09/30/2024 | $27.20 | $28.14 (3.46%) | $28.26 | $27.20 | 105,439 | $823.01 M |
| 09/27/2024 | $27.53 | $27.22 (-1.13%) | $27.56 | $26.77 | 87,417 | $796.10 M |
| 09/26/2024 | $27.35 | $27.24 (-0.4%) | $27.47 | $27.07 | 96,700 | $796.69 M |
| 09/25/2024 | $27.29 | $27.08 (-0.77%) | $27.29 | $26.65 | 102,700 | $792.01 M |
| 09/24/2024 | $27.71 | $27.25 (-1.66%) | $28.10 | $27.23 | 106,800 | $796.98 M |
| 09/23/2024 | $28.52 | $27.69 (-2.91%) | $28.66 | $27.68 | 121,200 | $809.85 M |
| 09/20/2024 | $28.97 | $28.47 (-1.73%) | $29.00 | $28.26 | 319,500 | $832.66 M |
| 09/19/2024 | $28.99 | $29.19 (0.69%) | $29.26 | $28.45 | 94,600 | $853.72 M |
| 09/18/2024 | $28.29 | $28.37 (0.28%) | $29.39 | $27.89 | 135,046 | $829.74 M |
| 09/17/2024 | $28.27 | $28.16 (-0.39%) | $28.66 | $28.04 | 164,300 | $823.60 M |
| 09/16/2024 | $28.00 | $27.94 (-0.21%) | $28.20 | $27.38 | 138,801 | $817.16 M |
| 09/13/2024 | $27.70 | $27.86 (0.58%) | $27.92 | $27.40 | 87,800 | $814.82 M |
| 09/12/2024 | $27.38 | $27.27 (-0.4%) | $27.56 | $27.08 | 63,013 | $797.57 M |
| 09/11/2024 | $27.48 | $27.17 (-1.13%) | $27.48 | $26.62 | 63,400 | $794.64 M |
| 09/10/2024 | $27.64 | $27.77 (0.47%) | $27.81 | $27.03 | 84,200 | $812.19 M |
| 09/09/2024 | $27.49 | $27.55 (0.22%) | $27.83 | $27.46 | 90,806 | $805.75 M |
| 09/06/2024 | $28.06 | $27.45 (-2.17%) | $28.12 | $27.31 | 81,600 | $802.83 M |
| 09/05/2024 | $28.29 | $27.90 (-1.38%) | $28.29 | $27.61 | 65,900 | $815.99 M |
| 09/04/2024 | $28.29 | $28.05 (-0.85%) | $28.52 | $27.77 | 94,000 | $820.38 M |
| 09/03/2024 | $28.08 | $28.29 (0.75%) | $28.66 | $27.78 | 117,837 | $827.40 M |
| 08/30/2024 | $28.52 | $28.46 (-0.21%) | $28.58 | $27.87 | 74,032 | $832.37 M |
| 08/29/2024 | $28.32 | $28.30 (-0.07%) | $28.44 | $27.70 | 75,923 | $827.69 M |
| 08/28/2024 | $27.83 | $28.01 (0.65%) | $28.39 | $27.73 | 67,944 | $819.21 M |
| 08/27/2024 | $28.03 | $27.88 (-0.54%) | $28.05 | $27.70 | 61,000 | $815.41 M |
| 08/26/2024 | $28.56 | $28.15 (-1.44%) | $28.61 | $28.12 | 84,100 | $823.30 M |
| 08/23/2024 | $27.00 | $28.44 (5.33%) | $28.81 | $26.96 | 94,208 | $831.78 M |
| 08/22/2024 | $26.52 | $26.82 (1.13%) | $26.94 | $26.52 | 58,308 | $784.40 M |
| 08/21/2024 | $26.71 | $26.64 (-0.26%) | $26.74 | $26.19 | 95,800 | $779.14 M |
| 08/20/2024 | $26.99 | $26.50 (-1.82%) | $26.99 | $26.40 | 56,609 | $775.05 M |
| 08/19/2024 | $26.70 | $26.99 (1.09%) | $27.01 | $26.52 | 47,502 | $789.38 M |
| 08/16/2024 | $26.05 | $26.52 (1.8%) | $26.67 | $26.05 | 173,549 | $775.63 M |
| 08/15/2024 | $26.14 | $26.08 (-0.23%) | $26.48 | $25.95 | 86,600 | $762.76 M |
| 08/14/2024 | $25.87 | $25.49 (-1.47%) | $25.87 | $25.16 | 66,000 | $745.51 M |
| 08/13/2024 | $25.37 | $25.80 (1.69%) | $25.81 | $24.91 | 256,524 | $754.57 M |
| 08/12/2024 | $25.72 | $25.00 (-2.8%) | $25.90 | $24.91 | 75,401 | $731.18 M |
| 08/09/2024 | $25.71 | $25.60 (-0.43%) | $25.71 | $25.25 | 82,500 | $748.72 M |
| 08/08/2024 | $25.56 | $25.79 (0.9%) | $25.84 | $25.45 | 55,637 | $754.28 M |
| 08/07/2024 | $25.83 | $25.29 (-2.09%) | $26.11 | $25.20 | 75,000 | $739.66 M |
| 08/06/2024 | $25.51 | $25.65 (0.55%) | $25.96 | $25.27 | 88,400 | $750.19 M |
| 08/05/2024 | $25.46 | $25.55 (0.35%) | $26.04 | $24.43 | 120,621 | $747.26 M |
| 08/02/2024 | $26.14 | $26.69 (2.1%) | $26.83 | $25.87 | 167,715 | $780.60 M |
| 08/01/2024 | $27.67 | $27.03 (-2.31%) | $27.90 | $26.48 | 244,843 | $790.55 M |
| 07/31/2024 | $28.33 | $27.65 (-2.4%) | $28.49 | $27.50 | 191,249 | $808.68 M |
| 07/30/2024 | $28.45 | $28.28 (-0.6%) | $28.83 | $28.09 | 93,335 | $827.11 M |
| 07/29/2024 | $29.22 | $28.35 (-2.98%) | $29.22 | $28.15 | 129,200 | $829.15 M |
| 07/26/2024 | $29.10 | $29.18 (0.27%) | $29.26 | $28.33 | 180,636 | $853.43 M |
| 07/25/2024 | $27.88 | $28.17 (1.04%) | $29.49 | $27.81 | 163,046 | $823.89 M |
| 07/24/2024 | $27.85 | $27.44 (-1.47%) | $28.25 | $27.31 | 101,325 | $802.54 M |
| 07/23/2024 | $27.04 | $27.86 (3.03%) | $28.29 | $27.04 | 160,049 | $814.82 M |
| 07/22/2024 | $26.62 | $27.23 (2.29%) | $27.38 | $26.28 | 97,028 | $796.40 M |
| 07/19/2024 | $26.70 | $26.82 (0.45%) | $27.01 | $26.47 | 78,528 | $788.88 M |
| 07/18/2024 | $26.75 | $26.65 (-0.37%) | $27.43 | $26.22 | 197,352 | $783.88 M |
| 07/17/2024 | $26.28 | $27.16 (3.35%) | $27.28 | $25.91 | 141,825 | $798.88 M |
| 07/16/2024 | $25.41 | $26.55 (4.49%) | $26.59 | $25.41 | 107,603 | $780.94 M |
| 07/15/2024 | $24.60 | $25.14 (2.2%) | $25.52 | $24.33 | 99,445 | $739.47 M |
| 07/12/2024 | $24.42 | $24.28 (-0.57%) | $24.50 | $21.73 | 122,538 | $714.17 M |
| 07/11/2024 | $23.49 | $24.12 (2.68%) | $24.14 | $22.91 | 132,479 | $709.47 M |
| 07/10/2024 | $22.47 | $22.94 (2.09%) | $23.00 | $22.40 | 138,779 | $674.76 M |
| 07/09/2024 | $22.45 | $22.41 (-0.18%) | $22.51 | $22.14 | 153,304 | $659.17 M |
| 07/08/2024 | $22.34 | $22.52 (0.81%) | $22.68 | $22.29 | 64,179 | $662.40 M |