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 |