Australia markets open in 7 hours 35 minutes

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.56-0.17 (-0.91%)
As of 12:18PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202418.7218.7218.4218.5618.5629,012
15 Apr 202418.7218.8618.5418.7318.7391,200
12 Apr 202418.7518.9018.6718.7218.7287,600
11 Apr 202419.4219.4218.6918.9118.91101,200
10 Apr 202419.4119.4118.6318.8418.84110,800
09 Apr 202419.8619.9419.7819.9019.9052,600
08 Apr 202419.6019.9819.6019.8319.8370,300
05 Apr 202419.5619.7519.4419.4819.4883,300
04 Apr 202419.9320.0219.6319.6519.6574,300
03 Apr 202419.6619.8919.6119.6919.6955,700
02 Apr 202420.0920.1119.7119.8019.8061,800
01 Apr 202420.7920.7920.2720.3520.3557,200
28 Mar 202420.5820.9020.5020.8220.82133,900
27 Mar 202419.8620.6419.8620.6420.6488,300
26 Mar 202419.9419.9419.6419.7419.7463,700
25 Mar 202419.7719.9219.7119.8019.8046,700
22 Mar 202420.3520.3519.6819.6919.6961,500
21 Mar 202420.1120.3319.9420.2620.26117,000
20 Mar 202419.1220.2919.1220.0020.0097,600
19 Mar 202419.2119.4719.2119.2519.2540,900
18 Mar 202419.5019.5019.1119.2719.2789,200
15 Mar 202419.3319.7619.2919.5619.56204,700
14 Mar 202420.0620.0819.2719.3919.39112,200
13 Mar 202420.1120.4420.0220.1620.1671,600
12 Mar 202420.2120.3520.0220.1720.1784,100
11 Mar 202420.2120.4320.0720.3220.3259,800
08 Mar 202420.5520.5519.9020.2220.22100,700
07 Mar 202420.7020.8020.1920.2420.2471,800
06 Mar 202420.5320.7319.9220.4720.4767,900
05 Mar 202419.9820.6119.9820.5220.5279,100
04 Mar 202419.9320.3419.9320.0820.0858,100
01 Mar 202419.8819.9819.5619.9219.9268,600
29 Feb 202419.9520.1819.8620.0220.02111,500
28 Feb 202419.8919.8919.4919.5219.5276,900
27 Feb 202419.8820.2119.7920.0020.00126,200
26 Feb 202419.6619.9519.6619.7619.7695,700
23 Feb 202419.6419.9319.3919.7919.7989,100
22 Feb 202419.9020.5419.3819.6019.6087,200
21 Feb 202420.2020.7819.3819.9819.9889,600
20 Feb 202419.9020.3919.8520.2020.20129,000
16 Feb 202420.4420.6420.2120.2120.2187,400
15 Feb 202419.7420.6719.7420.6420.64113,700
14 Feb 202419.5519.7719.3219.6819.68105,200
13 Feb 202419.7619.9419.1219.3019.30253,700
12 Feb 202420.0620.7220.0620.4020.4090,900
09 Feb 202419.6620.2319.3420.1920.19111,400
08 Feb 202419.5019.7819.4119.6219.6283,300
07 Feb 202419.9719.9719.1919.6319.6390,500
06 Feb 202419.7520.1119.7519.9119.91116,700
06 Feb 20240.21 Dividend
05 Feb 202420.2520.2519.7819.9719.76123,200
02 Feb 202420.4320.7420.1820.3620.15107,200
01 Feb 202421.3921.6420.3120.8220.60126,800
31 Jan 202421.6522.2921.2421.2421.02203,900
30 Jan 202421.8122.1721.6822.0621.83359,700
29 Jan 202421.7722.0719.8121.8621.63126,100
26 Jan 202421.3421.9721.3421.8021.57111,900
25 Jan 202421.9421.9420.1921.3221.10133,500
24 Jan 202421.0721.3720.7720.8820.6671,300
23 Jan 202421.2721.3020.7920.9020.6872,600
22 Jan 202420.5121.1220.5121.1120.89103,600
19 Jan 202420.1620.3219.8920.2820.0774,800
18 Jan 202420.0620.1519.8720.0119.8056,300
17 Jan 202419.7420.1519.7419.9919.7874,900
16 Jan 202419.9820.1519.8820.0719.86132,700
12 Jan 202420.6221.1020.2020.2620.0581,100
11 Jan 202420.3720.8720.1320.4520.23109,100
10 Jan 202420.3520.7920.2620.5920.37219,500
09 Jan 202420.5920.6320.2520.3720.16441,400
08 Jan 202420.9920.9920.5020.8520.63133,100
05 Jan 202420.9221.2920.7620.9920.77183,500
04 Jan 202421.2221.4521.0321.0420.8291,000
03 Jan 202421.9121.9121.0621.1020.88111,000
02 Jan 202421.8022.3421.7521.9921.7663,000
29 Dec 202322.2022.2622.0022.0321.80120,700
28 Dec 202322.2022.4422.2022.2922.0668,900
27 Dec 202322.4222.4922.2222.3222.0951,200
26 Dec 202322.1122.3722.0022.3022.0765,000
22 Dec 202321.9222.1621.8822.0321.8049,800
21 Dec 202321.7521.8021.5521.7621.53113,400
20 Dec 202322.0022.4421.5621.5821.35130,900
19 Dec 202321.5122.0521.5021.9621.73100,400
18 Dec 202321.6621.9521.4621.5121.2892,900
15 Dec 202322.0122.0121.4721.5621.33220,400
14 Dec 202321.7922.2921.4521.9121.68136,400
13 Dec 202320.0121.2519.9721.2321.01184,500
12 Dec 202320.3020.3019.3220.0419.8368,900
11 Dec 202320.2920.4320.2220.2520.0457,600
08 Dec 202320.2320.4720.2020.2920.0849,300
07 Dec 202319.9320.2319.6520.1319.9269,700
06 Dec 202319.9520.4919.7519.7919.5882,200
05 Dec 202319.8120.0019.5519.7819.5779,100
04 Dec 202319.5720.0219.5319.8119.60117,300
01 Dec 202318.7819.8818.7019.6719.46146,600
30 Nov 202318.9919.0818.8018.8918.69213,400
29 Nov 202318.6719.0018.4818.9518.75112,700
28 Nov 202318.5418.5418.1718.4618.27130,000
27 Nov 202318.7518.7518.4918.5218.3380,500
24 Nov 202318.8019.0018.7918.8418.6424,900
22 Nov 202318.8919.0718.5718.8018.6098,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...