Australia markets closed

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.46-0.16 (-0.56%)
At close: 04:00PM EST
28.46 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202328.5628.5626.3028.4628.4682,800
03 Feb 202327.8828.6427.7228.6228.62164,500
02 Feb 202327.4928.1027.3928.0728.07111,400
01 Feb 202326.9827.7426.9727.4927.49149,300
31 Jan 202326.2927.1526.2227.1527.15187,000
30 Jan 202326.6026.6426.3726.3726.3780,500
27 Jan 202326.2726.7626.2726.6626.66160,800
26 Jan 202325.6826.4425.2426.3626.3692,300
25 Jan 202325.5825.6025.2525.5325.5379,600
24 Jan 202325.3725.6725.2125.6025.6061,700
23 Jan 202325.5125.6525.0625.4125.4149,400
20 Jan 202325.5325.6225.2225.5125.5172,100
19 Jan 202325.1725.3425.0825.3025.3047,500
18 Jan 202325.9225.9225.3425.3725.3783,800
17 Jan 202326.2726.2725.8425.9925.9965,300
13 Jan 202325.9726.2825.7726.2326.2381,100
12 Jan 202325.7626.2625.7626.0526.05139,100
11 Jan 202325.8826.2625.5925.7125.7143,300
10 Jan 202325.4926.1925.2825.7725.7750,600
09 Jan 202326.0026.0025.1025.6825.68113,500
06 Jan 202325.6025.9325.5425.8125.81102,200
05 Jan 202325.5925.6825.3025.5325.5353,400
04 Jan 202326.2226.3925.5725.7225.7279,200
03 Jan 202326.2526.3725.6026.0426.0454,400
30 Dec 202226.0026.2325.9126.1326.1379,100
29 Dec 202225.8826.2325.8226.1626.1655,000
28 Dec 202226.4926.6325.7925.8325.8358,300
27 Dec 202226.4026.6225.9626.3626.3665,400
23 Dec 202226.0926.4325.1226.2926.2966,000
22 Dec 202226.4026.4825.7626.1726.1785,400
21 Dec 202226.2026.6926.2026.4526.4564,600
20 Dec 202226.1126.4726.0926.1026.1081,600
19 Dec 202225.7026.2225.7026.1726.17105,300
16 Dec 202225.5725.7325.3325.7025.70184,700
15 Dec 202225.9026.0025.3925.5625.56134,500
14 Dec 202226.8326.8326.0326.0426.0463,600
13 Dec 202227.0327.2826.5426.6426.64122,100
12 Dec 202226.7027.1026.2726.7326.73188,800
09 Dec 202226.7727.1926.5426.6726.6757,700
08 Dec 202226.7427.2026.6226.8826.8848,400
07 Dec 202226.7027.1126.6526.7226.7253,300
06 Dec 202227.0527.3526.6026.9726.9756,100
05 Dec 202227.7827.7826.8927.1327.1359,100
02 Dec 202227.3827.9326.7227.8927.89115,700
01 Dec 202228.0228.1227.7427.7927.79100,800
30 Nov 202227.5328.4027.2028.2128.21227,700
29 Nov 202227.6327.7427.4627.5527.5574,300
28 Nov 202228.0228.0227.4727.5227.52100,700
25 Nov 202227.9028.1227.8328.0228.0231,900
23 Nov 202228.0228.2027.7427.8127.8164,400
22 Nov 202228.0628.2427.9628.0028.0075,700
21 Nov 202227.8828.1427.6028.0328.03110,900
18 Nov 202228.1928.1927.6727.7427.7469,200
17 Nov 202227.6427.8527.5627.7527.7549,600
16 Nov 202228.1728.1727.7327.8627.8691,900
15 Nov 202227.7028.2227.5628.0528.05108,500
14 Nov 202227.7028.1627.1827.8027.80167,600
11 Nov 202228.5128.5727.6027.6227.6268,600
10 Nov 202228.0328.5027.6728.3428.34152,700
09 Nov 202227.7327.8627.4427.4927.4977,400
08 Nov 202228.0328.1827.6427.8927.8975,800
08 Nov 20220.21 Dividend
07 Nov 202228.3428.8428.0828.1727.96103,100
04 Nov 202228.2129.0628.2029.0628.8483,000
03 Nov 202227.9428.2927.5628.1227.9167,500
02 Nov 202228.1328.6127.7728.1927.98108,800
01 Nov 202228.2828.6928.1528.2428.03118,500
31 Oct 202228.2928.4227.1328.1427.93151,700
28 Oct 202227.8328.4727.6528.3028.09120,100
27 Oct 202226.9828.2726.9327.9527.74181,400
26 Oct 202226.9326.9326.3626.4726.27185,800
25 Oct 202226.4526.8426.3826.5926.39123,600
24 Oct 202226.4926.6426.2926.4726.2788,400
21 Oct 202225.8326.5425.7426.2526.05126,700
20 Oct 202226.3026.4125.4125.7125.5266,000
19 Oct 202226.1726.4925.9926.3526.1579,300
18 Oct 202226.7826.8726.2826.3826.1879,600
17 Oct 202226.5026.7226.2226.4526.25143,900
14 Oct 202226.7127.0026.0726.2126.0181,000
13 Oct 202224.6826.7024.6826.6426.4496,500
12 Oct 202224.9025.0624.7224.9824.7965,900
11 Oct 202224.7425.0724.6624.9024.7154,100
10 Oct 202224.5624.9724.5624.7424.5676,600
07 Oct 202225.0625.1024.5024.5024.32377,600
06 Oct 202224.5925.3324.5925.2525.06150,400
05 Oct 202224.3524.8724.2024.8024.62142,900
04 Oct 202224.0524.6424.0524.5924.4168,700
03 Oct 202223.6323.9323.5223.8523.6763,200
30 Sept 202223.7923.9623.4823.4823.3067,900
29 Sept 202223.7323.7323.5023.6623.4867,800
28 Sept 202223.7024.1023.6223.9023.7260,200
27 Sept 202224.1724.2423.6923.7623.5850,900
26 Sept 202223.9324.3923.9224.0123.8376,800
23 Sept 202224.0324.2123.7924.1824.0091,100
22 Sept 202224.6324.6724.1424.2124.0372,500
21 Sept 202224.8825.0124.6224.6824.5059,100
20 Sept 202224.9625.0824.7724.9524.7646,700
19 Sept 202224.3025.3324.2225.2125.0293,200
16 Sept 202224.4124.6824.0224.3024.12282,100
15 Sept 202224.5124.7124.2024.4824.3061,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...