5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+5.07%
3 MONTH PERFORMANCE
+16.82%
6 MONTH PERFORMANCE
+17.25%
YEAR-TO-DATE PERFORMANCE
+7.54%
1 YEAR PERFORMANCE
+14.21%
Univest Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $35.52 | $35.21 (-0.87%) | $36.18 | $35.07 | 128.91 K | $999.13 M |
| 02/17/2026 | $35.04 | $35.59 (1.57%) | $35.67 | $34.92 | 101.92 K | $1.01 B |
| 02/13/2026 | $34.45 | $34.94 (1.42%) | $35.14 | $34.21 | 97.80 K | $991.46 M |
| 02/12/2026 | $35.02 | $34.51 (-1.46%) | $35.33 | $33.95 | 124.20 K | $979.26 M |
| 02/11/2026 | $35.01 | $34.69 (-0.91%) | $35.41 | $34.41 | 109.62 K | $984.37 M |
| 02/10/2026 | $35.44 | $34.88 (-1.58%) | $35.74 | $34.71 | 138.12 K | $989.76 M |
| 02/09/2026 | $35.68 | $35.38 (-0.84%) | $36.03 | $35.38 | 107.80 K | $1.00 B |
| 02/06/2026 | $35.72 | $35.83 (0.31%) | $36.20 | $35.44 | 161.50 K | $1.02 B |
| 02/05/2026 | $35.41 | $35.45 (0.11%) | $35.78 | $34.98 | 252.91 K | $1.01 B |
| 02/04/2026 | $35.66 | $35.42 (-0.67%) | $36.00 | $35.39 | 204.80 K | $1.01 B |
| 02/03/2026 | $34.41 | $35.30 (2.59%) | $35.51 | $34.15 | 261.31 K | $1.00 B |
| 02/02/2026 | $33.27 | $34.38 (3.34%) | $34.75 | $32.83 | 194.70 K | $975.57 M |
| 01/30/2026 | $32.64 | $33.14 (1.53%) | $33.40 | $32.46 | 218.04 K | $940.39 M |
| 01/29/2026 | $33.28 | $32.72 (-1.68%) | $34.03 | $32.53 | 179.60 K | $928.47 M |
| 01/28/2026 | $33.38 | $33.42 (0.12%) | $33.87 | $32.92 | 198.50 K | $948.33 M |
| 01/27/2026 | $33.38 | $33.49 (0.33%) | $33.86 | $33.35 | 86.73 K | $950.32 M |
| 01/26/2026 | $33.33 | $33.44 (0.33%) | $34.10 | $32.96 | 113.00 K | $948.90 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 |
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.
