5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+10.79%
3 MONTH PERFORMANCE
+17.22%
6 MONTH PERFORMANCE
+7.54%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
+19.81%
Univest Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $31.63 | $31.93 (0.95%) | $32.10 | $31.63 | 104.59 K | $926.00 M |
| 07/16/2025 | $31.20 | $31.50 (0.96%) | $31.64 | $30.93 | 157.90 K | $913.53 M |
| 07/15/2025 | $32.03 | $31.03 (-3.12%) | $32.06 | $31.00 | 102.71 K | $899.90 M |
| 07/14/2025 | $31.52 | $32.02 (1.59%) | $32.15 | $31.44 | 114.40 K | $928.61 M |
| 07/11/2025 | $31.99 | $31.68 (-0.97%) | $32.15 | $31.64 | 81.51 K | $918.75 M |
| 07/10/2025 | $32.15 | $32.32 (0.53%) | $32.53 | $31.92 | 86.00 K | $937.31 M |
| 07/09/2025 | $32.31 | $32.32 (0.03%) | $32.40 | $31.95 | 62.60 K | $937.31 M |
| 07/08/2025 | $32.02 | $32.29 (0.84%) | $32.65 | $32.02 | 138.51 K | $936.44 M |
| 07/07/2025 | $32.43 | $32.01 (-1.3%) | $32.86 | $31.92 | 115.84 K | $928.32 M |
| 07/03/2025 | $31.50 | $32.70 (3.81%) | $32.77 | $31.50 | 111.30 K | $948.33 M |
| 07/02/2025 | $30.96 | $31.31 (1.13%) | $31.44 | $30.89 | 179.64 K | $908.02 M |
| 07/01/2025 | $30.07 | $30.96 (2.96%) | $31.53 | $29.99 | 160.90 K | $897.87 M |
| 06/30/2025 | $30.73 | $30.04 (-2.25%) | $30.84 | $29.98 | 213.33 K | $871.19 M |
| 06/27/2025 | $30.95 | $30.62 (-1.07%) | $31.09 | $30.56 | 240.63 K | $888.01 M |
| 06/26/2025 | $30.21 | $30.80 (1.95%) | $30.84 | $30.13 | 60.10 K | $893.23 M |
| 06/25/2025 | $30.29 | $30.13 (-0.53%) | $30.29 | $30.03 | 63.13 K | $873.80 M |
| 06/24/2025 | $30.30 | $30.36 (0.2%) | $30.80 | $29.84 | 74.53 K | $880.47 M |
| 06/23/2025 | $29.00 | $30.14 (3.93%) | $30.16 | $28.77 | 75.61 K | $874.09 M |
| 06/20/2025 | $29.06 | $29.05 (-0.03%) | $29.54 | $28.83 | 197.80 K | $842.48 M |
| 06/18/2025 | $28.57 | $28.82 (0.88%) | $29.03 | $28.20 | 80.20 K | $835.81 M |
| 06/17/2025 | $28.68 | $28.63 (-0.17%) | $28.92 | $28.50 | 64.70 K | $830.30 M |
| 06/16/2025 | $29.35 | $28.85 (-1.7%) | $30.00 | $28.78 | 75.30 K | $836.67 M |
| 06/13/2025 | $29.33 | $29.04 (-0.99%) | $29.36 | $28.18 | 89.25 K | $842.18 M |
| 06/12/2025 | $29.84 | $29.87 (0.1%) | $29.96 | $29.35 | 104.34 K | $866.25 M |
| 06/11/2025 | $29.99 | $29.96 (-0.1%) | $30.09 | $29.67 | 135.72 K | $868.86 M |
| 06/10/2025 | $29.44 | $29.77 (1.12%) | $29.87 | $29.39 | 62.90 K | $863.35 M |
| 06/09/2025 | $29.40 | $29.36 (-0.14%) | $29.58 | $28.82 | 90.10 K | $851.46 M |
| 06/06/2025 | $29.29 | $29.46 (0.58%) | $29.83 | $29.14 | 56.30 K | $854.36 M |
| 06/05/2025 | $28.94 | $28.80 (-0.48%) | $29.03 | $28.62 | 80.13 K | $835.22 M |
| 06/04/2025 | $29.45 | $28.88 (-1.94%) | $30.62 | $28.85 | 83.60 K | $837.54 M |
| 06/03/2025 | $29.11 | $29.40 (1%) | $29.51 | $28.62 | 143.70 K | $852.62 M |
| 06/02/2025 | $29.46 | $29.15 (-1.05%) | $29.67 | $28.71 | 85.40 K | $845.37 M |
| 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 |
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.
