-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
+11.42% -
3 MONTH PERFORMANCE
+10.79% -
6 MONTH PERFORMANCE
+40.61% -
YEAR-TO-DATE PERFORMANCE
+43.03% -
1 YEAR PERFORMANCE
+67.25%
Univest Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.05 | $31.55 (1.61%) | $31.68 | $30.87 | 91,198 | $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 |
| 09/25/2024 | $27.29 | $27.08 (-0.77%) | $27.29 | $26.65 | 102,700 | $788.92 M |
| 09/24/2024 | $27.71 | $27.25 (-1.66%) | $28.10 | $27.23 | 106,800 | $793.87 M |
| 09/23/2024 | $28.52 | $27.69 (-2.91%) | $28.66 | $27.68 | 121,200 | $806.69 M |
| 09/20/2024 | $28.97 | $28.47 (-1.73%) | $29.00 | $28.26 | 319,500 | $829.42 M |
| 09/19/2024 | $28.99 | $29.19 (0.69%) | $29.26 | $28.45 | 94,600 | $850.39 M |
| 09/18/2024 | $28.29 | $28.37 (0.28%) | $29.39 | $27.89 | 135,046 | $826.50 M |
| 09/17/2024 | $28.27 | $28.16 (-0.39%) | $28.66 | $28.04 | 164,300 | $820.38 M |
| 09/16/2024 | $28.00 | $27.94 (-0.21%) | $28.20 | $27.38 | 138,801 | $813.97 M |
| 09/13/2024 | $27.70 | $27.86 (0.58%) | $27.92 | $27.40 | 87,800 | $811.64 M |
| 09/12/2024 | $27.38 | $27.27 (-0.4%) | $27.56 | $27.08 | 63,013 | $794.46 M |
| 09/11/2024 | $27.48 | $27.17 (-1.13%) | $27.48 | $26.62 | 63,400 | $791.54 M |
| 09/10/2024 | $27.64 | $27.77 (0.47%) | $27.81 | $27.03 | 84,200 | $809.02 M |
| 09/09/2024 | $27.49 | $27.55 (0.22%) | $27.83 | $27.46 | 90,806 | $802.61 M |
| 09/06/2024 | $28.06 | $27.45 (-2.17%) | $28.12 | $27.31 | 81,600 | $799.70 M |
| 09/05/2024 | $28.29 | $27.90 (-1.38%) | $28.29 | $27.61 | 65,900 | $812.81 M |
| 09/04/2024 | $28.29 | $28.05 (-0.85%) | $28.52 | $27.77 | 94,000 | $817.18 M |
| 09/03/2024 | $28.08 | $28.29 (0.75%) | $28.66 | $27.78 | 117,837 | $824.17 M |
| 08/30/2024 | $28.52 | $28.46 (-0.21%) | $28.58 | $27.87 | 74,032 | $829.12 M |
| 08/29/2024 | $28.32 | $28.30 (-0.07%) | $28.44 | $27.70 | 75,923 | $824.46 M |
| 08/28/2024 | $27.83 | $28.01 (0.65%) | $28.39 | $27.73 | 67,944 | $816.01 M |
| 08/27/2024 | $28.03 | $27.88 (-0.54%) | $28.05 | $27.70 | 61,000 | $812.23 M |
| 08/26/2024 | $28.56 | $28.15 (-1.44%) | $28.61 | $28.12 | 84,100 | $820.09 M |