Univest Financial Corpora... (UVSP)
NASDAQ: UVSP
· Real-Time Price · USD
30.53
-0.07 (-0.23%)
At close: Aug 14, 2025, 3:59 PM
30.53
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
UVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.16 | 30.61 | 29.90 | 30.53 | 30.53 | -0.23% | 85,847 |
| Aug 13, 2025 | 30.26 | 30.64 | 30.03 | 30.60 | 30.60 | 1.93% | 100,112 |
| Aug 12, 2025 | 28.97 | 30.03 | 28.97 | 30.02 | 30.02 | 4.60% | 112,600 |
| Aug 11, 2025 | 28.61 | 28.72 | 28.42 | 28.70 | 28.70 | 0.56% | 72,030 |
| Aug 8, 2025 | 28.52 | 28.63 | 28.14 | 28.54 | 28.54 | 1.10% | 89,700 |
| Aug 7, 2025 | 28.74 | 28.90 | 28.19 | 28.23 | 28.23 | -0.98% | 93,100 |
| Aug 6, 2025 | 28.68 | 28.88 | 27.96 | 28.51 | 28.51 | -0.80% | 104,400 |
| Aug 5, 2025 | 28.75 | 29.11 | 28.19 | 28.74 | 28.52 | 0.31% | 105,632 |
| Aug 4, 2025 | 28.13 | 28.68 | 27.91 | 28.65 | 28.43 | 1.88% | 118,600 |
| Aug 1, 2025 | 28.56 | 28.68 | 27.95 | 28.12 | 27.90 | -2.50% | 120,909 |
| Jul 31, 2025 | 28.60 | 29.42 | 28.56 | 28.84 | 28.62 | -0.14% | 130,800 |
| Jul 30, 2025 | 29.58 | 29.80 | 28.74 | 28.88 | 28.66 | -2.00% | 110,810 |
| Jul 29, 2025 | 29.93 | 30.14 | 29.43 | 29.47 | 29.24 | -0.81% | 86,528 |
| Jul 28, 2025 | 29.43 | 29.83 | 29.29 | 29.71 | 29.48 | 1.12% | 104,602 |
| Jul 25, 2025 | 29.58 | 29.93 | 29.10 | 29.38 | 29.16 | -0.78% | 120,633 |
| Jul 24, 2025 | 31.18 | 31.18 | 29.59 | 29.61 | 29.38 | -6.18% | 176,100 |
| Jul 23, 2025 | 32.15 | 32.26 | 31.03 | 31.56 | 31.32 | -1.07% | 94,400 |
| Jul 22, 2025 | 31.85 | 32.39 | 31.60 | 31.90 | 31.66 | 0.13% | 151,810 |
| Jul 21, 2025 | 31.87 | 32.43 | 31.62 | 31.86 | 31.62 | 0.00% | 74,300 |
| Jul 18, 2025 | 32.16 | 32.16 | 31.62 | 31.86 | 31.62 | -0.22% | 72,718 |