Advertisement
U.S. markets closed

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
20.82+0.18 (+0.87%)
At close: 04:00PM EDT
20.82 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202420.5820.9020.5020.8220.82106,128
Mar 27, 202419.8620.6419.8620.6420.6488,300
Mar 26, 202419.9419.9419.6419.7419.7463,700
Mar 25, 202419.7719.9219.7119.8019.8046,700
Mar 22, 202420.3520.3519.6819.6919.6961,500
Mar 21, 202420.1120.3319.9420.2620.26117,000
Mar 20, 202419.1220.2919.1220.0020.0097,600
Mar 19, 202419.2119.4719.2119.2519.2540,900
Mar 18, 202419.5019.5019.1119.2719.2789,200
Mar 15, 202419.3319.7619.2919.5619.56204,700
Mar 14, 202420.0620.0819.2719.3919.39112,200
Mar 13, 202420.1120.4420.0220.1620.1671,600
Mar 12, 202420.2120.3520.0220.1720.1784,100
Mar 11, 202420.2120.4320.0720.3220.3259,800
Mar 08, 202420.5520.5519.9020.2220.22100,700
Mar 07, 202420.7020.8020.1920.2420.2471,800
Mar 06, 202420.5320.7319.9220.4720.4767,900
Mar 05, 202419.9820.6119.9820.5220.5279,100
Mar 04, 202419.9320.3419.9320.0820.0858,100
Mar 01, 202419.8819.9819.5619.9219.9268,600
Feb 29, 202419.9520.1819.8620.0220.02111,500
Feb 28, 202419.8919.8919.4919.5219.5276,900
Feb 27, 202419.8820.2119.7920.0020.00126,200
Feb 26, 202419.6619.9519.6619.7619.7695,700
Feb 23, 202419.6419.9319.3919.7919.7989,100
Feb 22, 202419.9020.5419.3819.6019.6087,200
Feb 21, 202420.2020.7819.3819.9819.9889,600
Feb 20, 202419.9020.3919.8520.2020.20129,000
Feb 16, 202420.4420.6420.2120.2120.2187,400
Feb 15, 202419.7420.6719.7420.6420.64113,700
Feb 14, 202419.5519.7719.3219.6819.68105,200
Feb 13, 202419.7619.9419.1219.3019.30253,700
Feb 12, 202420.0620.7220.0620.4020.4090,900
Feb 09, 202419.6620.2319.3420.1920.19111,400
Feb 08, 202419.5019.7819.4119.6219.6283,300
Feb 07, 202419.9719.9719.1919.6319.6390,500
Feb 06, 202419.7520.1119.7519.9119.91116,700
Feb 06, 20240.21 Dividend
Feb 05, 202420.2520.2519.7819.9719.76123,200
Feb 02, 202420.4320.7420.1820.3620.15107,200
Feb 01, 202421.3921.6420.3120.8220.60126,800
Jan 31, 202421.6522.2921.2421.2421.02203,900
Jan 30, 202421.8122.1721.6822.0621.83359,700
Jan 29, 202421.7722.0719.8121.8621.63126,100
Jan 26, 202421.3421.9721.3421.8021.57111,900
Jan 25, 202421.9421.9420.1921.3221.10133,500
Jan 24, 202421.0721.3720.7720.8820.6671,300
Jan 23, 202421.2721.3020.7920.9020.6872,600
Jan 22, 202420.5121.1220.5121.1120.89103,600
Jan 19, 202420.1620.3219.8920.2820.0774,800
Jan 18, 202420.0620.1519.8720.0119.8056,300
Jan 17, 202419.7420.1519.7419.9919.7874,900
Jan 16, 202419.9820.1519.8820.0719.86132,700
Jan 12, 202420.6221.1020.2020.2620.0581,100
Jan 11, 202420.3720.8720.1320.4520.23109,100
Jan 10, 202420.3520.7920.2620.5920.37219,500
Jan 09, 202420.5920.6320.2520.3720.16441,400
Jan 08, 202420.9920.9920.5020.8520.63133,100
Jan 05, 202420.9221.2920.7620.9920.77183,500
Jan 04, 202421.2221.4521.0321.0420.8291,000
Jan 03, 202421.9121.9121.0621.1020.88111,000
Jan 02, 202421.8022.3421.7521.9921.7663,000
Dec 29, 202322.2022.2622.0022.0321.80120,700
Dec 28, 202322.2022.4422.2022.2922.0668,900
Dec 27, 202322.4222.4922.2222.3222.0951,200
Dec 26, 202322.1122.3722.0022.3022.0765,000
Dec 22, 202321.9222.1621.8822.0321.8049,800
Dec 21, 202321.7521.8021.5521.7621.53113,400
Dec 20, 202322.0022.4421.5621.5821.35130,900
Dec 19, 202321.5122.0521.5021.9621.73100,400
Dec 18, 202321.6621.9521.4621.5121.2892,900
Dec 15, 202322.0122.0121.4721.5621.33220,400
Dec 14, 202321.7922.2921.4521.9121.68136,400
Dec 13, 202320.0121.2519.9721.2321.01184,500
Dec 12, 202320.3020.3019.3220.0419.8368,900
Dec 11, 202320.2920.4320.2220.2520.0457,600
Dec 08, 202320.2320.4720.2020.2920.0849,300
Dec 07, 202319.9320.2319.6520.1319.9269,700
Dec 06, 202319.9520.4919.7519.7919.5882,200
Dec 05, 202319.8120.0019.5519.7819.5779,100
Dec 04, 202319.5720.0219.5319.8119.60117,300
Dec 01, 202318.7819.8818.7019.6719.46146,600
Nov 30, 202318.9919.0818.8018.8918.69213,400
Nov 29, 202318.6719.0018.4818.9518.75112,700
Nov 28, 202318.5418.5418.1718.4618.27130,000
Nov 27, 202318.7518.7518.4918.5218.3380,500
Nov 24, 202318.8019.0018.7918.8418.6424,900
Nov 22, 202318.8919.0718.5718.8018.6098,200
Nov 21, 202318.7519.0418.6218.6818.48128,000
Nov 20, 202318.8718.9018.5918.8618.66126,800
Nov 17, 202318.9919.1218.7618.8418.64123,300
Nov 16, 202318.9618.9618.5918.6918.4991,600
Nov 15, 202319.0019.2118.7518.9118.71111,500
Nov 14, 202318.2219.0418.0518.9418.74132,900
Nov 13, 202317.4717.6817.3417.5817.40134,000
Nov 10, 202317.4517.6817.3817.6017.4178,600
Nov 09, 202317.6517.7417.2717.3717.1972,500
Nov 08, 202317.7617.7817.4317.5917.41122,300
Nov 07, 202317.8117.8117.4717.7017.5165,000
Nov 07, 20230.21 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...