5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
+10.24%
6 MONTH PERFORMANCE
+13.30%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+6.23%
Univest Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $33.28 | $32.72 (-1.68%) | $34.03 | $32.54 | 176.80 K | $939.62 M |
| 01/28/2026 | $33.38 | $33.42 (0.12%) | $33.87 | $32.92 | 198.50 K | $959.72 M |
| 01/27/2026 | $33.38 | $33.49 (0.33%) | $33.86 | $33.35 | 86.73 K | $961.73 M |
| 01/26/2026 | $33.33 | $33.44 (0.33%) | $34.10 | $32.96 | 113.00 K | $960.30 M |
| 01/23/2026 | $34.50 | $33.45 (-3.04%) | $34.88 | $33.24 | 97.91 K | $960.58 M |
| 01/22/2026 | $34.77 | $34.73 (-0.12%) | $35.29 | $34.54 | 115.22 K | $997.34 M |
| 01/21/2026 | $33.19 | $34.74 (4.67%) | $34.75 | $33.19 | 133.30 K | $997.63 M |
| 01/20/2026 | $32.95 | $32.89 (-0.18%) | $33.28 | $32.77 | 105.80 K | $944.50 M |
| 01/16/2026 | $33.40 | $33.51 (0.33%) | $33.60 | $33.31 | 133.50 K | $962.31 M |
| 01/15/2026 | $32.96 | $33.53 (1.73%) | $33.56 | $32.71 | 184.03 K | $962.88 M |
| 01/14/2026 | $32.73 | $32.77 (0.12%) | $32.96 | $32.47 | 150.00 K | $941.06 M |
| 01/13/2026 | $32.77 | $32.84 (0.21%) | $33.13 | $32.39 | 146.60 K | $943.07 M |
| 01/12/2026 | $32.64 | $32.60 (-0.12%) | $32.84 | $32.51 | 134.30 K | $936.17 M |
| 01/09/2026 | $33.58 | $32.87 (-2.11%) | $33.58 | $32.72 | 158.70 K | $943.93 M |
| 01/08/2026 | $32.38 | $33.31 (2.87%) | $33.42 | $32.17 | 159.64 K | $956.56 M |
| 01/07/2026 | $32.87 | $32.61 (-0.79%) | $33.00 | $32.18 | 147.64 K | $936.46 M |
| 01/06/2026 | $32.65 | $32.84 (0.58%) | $32.88 | $32.40 | 159.00 K | $943.07 M |
| 01/05/2026 | $32.22 | $32.85 (1.96%) | $33.31 | $32.22 | 266.90 K | $943.35 M |
| 01/02/2026 | $32.83 | $32.28 (-1.68%) | $32.97 | $32.24 | 210.50 K | $926.98 M |
| 12/31/2025 | $32.92 | $32.74 (-0.55%) | $33.38 | $32.64 | 161.30 K | $940.19 M |
| 12/30/2025 | $33.25 | $32.97 (-0.84%) | $33.41 | $32.88 | 145.33 K | $946.80 M |
| 12/29/2025 | $33.38 | $33.27 (-0.33%) | $33.42 | $32.95 | 113.90 K | $955.41 M |
| 12/26/2025 | $33.51 | $33.36 (-0.45%) | $33.95 | $33.32 | 133.10 K | $958.00 M |
| 12/24/2025 | $33.56 | $33.57 (0.03%) | $34.20 | $33.41 | 91.60 K | $964.03 M |
| 12/23/2025 | $33.85 | $33.54 (-0.92%) | $34.03 | $33.50 | 134.30 K | $963.17 M |
| 12/22/2025 | $34.26 | $33.97 (-0.85%) | $34.60 | $33.89 | 162.24 K | $975.52 M |
| 12/19/2025 | $34.66 | $34.11 (-1.59%) | $34.88 | $33.85 | 484.10 K | $979.54 M |
| 12/18/2025 | $34.57 | $34.74 (0.49%) | $35.08 | $34.46 | 207.34 K | $997.63 M |
| 12/17/2025 | $34.55 | $34.31 (-0.69%) | $34.97 | $34.25 | 198.95 K | $985.28 M |
| 12/16/2025 | $34.93 | $34.62 (-0.89%) | $35.12 | $34.60 | 172.05 K | $994.18 M |
| 12/15/2025 | $35.19 | $34.90 (-0.82%) | $35.38 | $34.77 | 207.01 K | $1.00 B |
| 12/12/2025 | $35.45 | $34.88 (-1.61%) | $35.52 | $34.20 | 237.01 K | $1.00 B |
| 12/11/2025 | $34.95 | $35.47 (1.49%) | $35.65 | $34.82 | 202.40 K | $1.02 B |
| 12/10/2025 | $33.50 | $34.85 (4.03%) | $35.07 | $33.50 | 187.96 K | $1.00 B |
| 12/09/2025 | $33.40 | $33.51 (0.33%) | $33.91 | $33.39 | 98.02 K | $962.31 M |
| 12/08/2025 | $33.46 | $33.34 (-0.36%) | $33.85 | $32.56 | 145.50 K | $957.42 M |
| 12/05/2025 | $33.31 | $33.46 (0.45%) | $33.47 | $33.11 | 120.84 K | $960.87 M |
| 12/04/2025 | $33.12 | $33.44 (0.97%) | $33.66 | $33.12 | 115.42 K | $960.30 M |
| 12/03/2025 | $32.53 | $33.24 (2.18%) | $33.25 | $32.31 | 203.42 K | $954.55 M |
| 12/02/2025 | $32.60 | $32.53 (-0.21%) | $32.75 | $31.90 | 142.60 K | $934.16 M |
| 12/01/2025 | $31.44 | $32.46 (3.24%) | $32.60 | $31.44 | 183.62 K | $932.15 M |
| 11/28/2025 | $31.91 | $31.80 (-0.34%) | $32.01 | $31.55 | 78.73 K | $913.20 M |
| 11/26/2025 | $32.16 | $31.96 (-0.62%) | $32.24 | $31.31 | 199.00 K | $917.80 M |
| 11/25/2025 | $31.47 | $32.34 (2.76%) | $32.46 | $31.07 | 105.10 K | $928.71 M |
| 11/24/2025 | $31.17 | $31.27 (0.32%) | $31.51 | $30.92 | 114.43 K | $897.98 M |
| 11/21/2025 | $30.35 | $31.34 (3.26%) | $31.64 | $30.35 | 140.33 K | $899.99 M |
| 11/20/2025 | $30.56 | $30.23 (-1.08%) | $30.93 | $30.18 | 116.10 K | $868.11 M |
| 11/19/2025 | $29.92 | $30.14 (0.74%) | $30.26 | $29.62 | 110.30 K | $865.53 M |
| 11/18/2025 | $29.94 | $29.92 (-0.07%) | $30.31 | $29.91 | 94.25 K | $859.21 M |
| 11/17/2025 | $30.76 | $29.94 (-2.67%) | $30.82 | $29.87 | 142.80 K | $859.79 M |
| 11/14/2025 | $30.51 | $30.75 (0.79%) | $30.84 | $29.94 | 94.75 K | $883.05 M |
| 11/13/2025 | $30.60 | $30.63 (0.1%) | $31.14 | $28.20 | 90.50 K | $879.60 M |
| 11/12/2025 | $30.63 | $30.79 (0.52%) | $31.17 | $30.63 | 110.40 K | $884.20 M |
| 11/11/2025 | $30.52 | $30.61 (0.29%) | $30.72 | $30.37 | 109.61 K | $879.03 M |
| 11/10/2025 | $29.75 | $30.53 (2.62%) | $30.56 | $29.63 | 154.55 K | $876.73 M |
| 11/07/2025 | $29.42 | $29.55 (0.44%) | $29.63 | $29.08 | 236.18 K | $848.59 M |
| 11/06/2025 | $29.41 | $29.43 (0.07%) | $29.58 | $29.26 | 127.00 K | $845.14 M |
| 11/05/2025 | $29.10 | $29.56 (1.58%) | $29.63 | $29.09 | 110.62 K | $848.87 M |
| 11/04/2025 | $28.99 | $29.35 (1.24%) | $29.56 | $28.86 | 108.52 K | $842.84 M |
| 11/03/2025 | $29.24 | $29.45 (0.72%) | $29.48 | $28.77 | 72.55 K | $845.72 M |
| 10/31/2025 | $29.45 | $29.36 (-0.31%) | $29.78 | $29.21 | 89.34 K | $843.13 M |
| 10/30/2025 | $29.47 | $29.68 (0.71%) | $30.12 | $29.47 | 93.72 K | $852.32 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.
