Univest Financial Corpora... (UVSP)
NASDAQ: UVSP
· Real-Time Price · USD
30.76
-0.53 (-1.69%)
At close: Sep 12, 2025, 3:59 PM
30.76
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
UVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.24 | 31.24 | 29.75 | 30.76 | 30.76 | -1.69% | 91,378 |
| Sep 11, 2025 | 30.74 | 31.43 | 30.47 | 31.29 | 31.29 | 0.81% | 102,800 |
| Sep 10, 2025 | 30.93 | 31.23 | 30.79 | 31.04 | 31.04 | 0.45% | 87,326 |
| Sep 9, 2025 | 31.28 | 31.40 | 30.86 | 30.90 | 30.90 | -1.47% | 83,200 |
| Sep 8, 2025 | 31.28 | 31.40 | 30.82 | 31.36 | 31.36 | 0.58% | 117,825 |
| Sep 5, 2025 | 32.10 | 32.48 | 31.08 | 31.18 | 31.18 | -2.32% | 195,700 |
| Sep 4, 2025 | 31.70 | 31.92 | 31.26 | 31.92 | 31.92 | 1.27% | 120,700 |
| Sep 3, 2025 | 31.33 | 31.80 | 31.21 | 31.52 | 31.52 | -0.16% | 70,700 |
| Sep 2, 2025 | 31.28 | 31.61 | 31.08 | 31.57 | 31.57 | -0.32% | 88,847 |
| Aug 29, 2025 | 31.89 | 32.06 | 31.56 | 31.67 | 31.67 | -0.25% | 107,536 |
| Aug 28, 2025 | 32.00 | 32.00 | 31.61 | 31.75 | 31.75 | -0.44% | 64,500 |
| Aug 27, 2025 | 31.49 | 31.95 | 31.49 | 31.89 | 31.89 | 0.79% | 109,429 |
| Aug 26, 2025 | 31.24 | 31.83 | 31.21 | 31.64 | 31.64 | 1.31% | 98,324 |
| Aug 25, 2025 | 31.52 | 31.68 | 31.22 | 31.23 | 31.23 | -1.26% | 154,500 |
| Aug 22, 2025 | 30.16 | 31.71 | 30.16 | 31.63 | 31.63 | 5.43% | 128,500 |
| Aug 21, 2025 | 29.90 | 30.15 | 29.83 | 30.00 | 30.00 | -0.30% | 66,200 |
| Aug 20, 2025 | 30.03 | 30.27 | 29.67 | 30.09 | 30.09 | 0.20% | 103,400 |
| Aug 19, 2025 | 30.16 | 30.60 | 29.78 | 30.03 | 30.03 | -0.36% | 85,729 |
| Aug 18, 2025 | 29.76 | 30.18 | 29.60 | 30.14 | 30.14 | 1.07% | 77,700 |
| Aug 15, 2025 | 30.65 | 30.65 | 29.79 | 29.82 | 29.82 | -2.33% | 131,800 |