Univest Financial Corpora... (UVSP)
NASDAQ: UVSP
· Real-Time Price · USD
29.85
0.29 (0.98%)
At close: Oct 03, 2025, 3:59 PM
29.85
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
UVSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.67 | 31.23 | 29.43 | 29.85 | 29.85 | 0.98% | 91,389 |
| Oct 2, 2025 | 29.63 | 29.70 | 29.27 | 29.56 | 29.56 | -0.54% | 82,218 |
| Oct 1, 2025 | 29.73 | 29.91 | 29.20 | 29.72 | 29.72 | -1.00% | 81,400 |
| Sep 30, 2025 | 30.02 | 30.38 | 29.70 | 30.02 | 30.02 | -0.46% | 81,709 |
| Sep 29, 2025 | 30.59 | 30.66 | 30.03 | 30.16 | 30.16 | -1.53% | 78,400 |
| Sep 26, 2025 | 30.56 | 31.32 | 30.38 | 30.63 | 30.63 | 0.29% | 69,033 |
| Sep 25, 2025 | 30.52 | 30.69 | 30.30 | 30.54 | 30.54 | -0.49% | 72,700 |
| Sep 24, 2025 | 30.83 | 31.03 | 30.51 | 30.69 | 30.69 | -0.39% | 67,134 |
| Sep 23, 2025 | 30.88 | 31.28 | 30.72 | 30.81 | 30.81 | -0.16% | 84,806 |
| Sep 22, 2025 | 31.11 | 31.20 | 30.68 | 30.86 | 30.86 | -1.12% | 76,348 |
| Sep 19, 2025 | 31.50 | 31.52 | 31.02 | 31.21 | 31.21 | -1.27% | 233,700 |
| Sep 18, 2025 | 30.73 | 31.63 | 30.69 | 31.61 | 31.61 | 3.40% | 97,019 |
| Sep 17, 2025 | 30.42 | 31.24 | 30.15 | 30.57 | 30.57 | 1.09% | 100,427 |
| Sep 16, 2025 | 30.63 | 30.63 | 30.01 | 30.24 | 30.24 | -1.56% | 71,246 |
| Sep 15, 2025 | 30.82 | 31.06 | 30.54 | 30.72 | 30.72 | -0.13% | 64,200 |
| Sep 12, 2025 | 31.24 | 31.24 | 29.75 | 30.76 | 30.76 | -1.69% | 91,400 |
| 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 |
Page 1 of 136