Australia markets close in 1 hour 8 minutes

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.65-0.51 (-1.88%)
At close: 04:00PM EDT
26.65 0.00 (0.00%)
After hours: 04:19PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202426.7527.4326.2226.6526.65197,400
17 July 202426.2827.2825.9127.1627.16141,800
16 July 202425.4126.5925.4126.5526.55107,600
15 July 202424.6025.5224.3325.1425.1499,400
12 July 202424.4224.5021.7324.2824.28122,500
11 July 202423.4924.1422.9124.1224.12132,500
10 July 202422.4723.0022.4022.9422.94138,800
09 July 202422.4522.5122.1422.4122.41153,300
08 July 202422.3422.6822.2922.5222.5264,200
05 July 202422.3922.5522.0822.2222.2265,100
03 July 202423.0123.0122.4422.4422.4440,400
02 July 202422.7623.0622.7623.0523.0539,800
01 July 202422.8122.9222.5722.7222.7267,800
28 June 202422.4923.0022.4022.8322.83329,700
27 June 202421.8522.2221.8022.2022.2054,200
26 June 202421.3921.9821.1721.8121.8167,900
25 June 202421.5221.7621.5121.6021.6067,600
24 June 202421.3821.9421.2521.6821.6872,600
21 June 202421.4921.5721.1821.2421.24189,900
20 June 202421.3221.5321.2621.4221.4257,400
18 June 202421.3621.6521.2721.5121.5169,300
17 June 202420.8421.3620.7921.3521.3585,800
14 June 202420.9420.9920.7620.9220.9287,200
13 June 202421.4821.4821.0221.2021.2075,300
12 June 202421.6622.1021.4221.5621.5671,300
11 June 202420.8521.1020.6721.0021.00127,600
10 June 202421.2821.2820.8420.9820.9864,800
07 June 202421.1621.4021.1121.3621.3664,400
06 June 202421.2321.4321.0421.4021.4047,800
05 June 202421.3821.6120.3721.1421.1458,400
04 June 202421.3421.9721.0921.1521.1562,200
03 June 202421.9522.0021.4221.4821.4842,500
31 May 202421.9021.9821.6721.8021.8066,800
30 May 202421.7021.8421.4821.6521.6559,100
29 May 202421.4521.4521.1621.3621.3674,200
28 May 202422.5322.5321.7521.8421.8472,900
24 May 202422.2222.4222.0622.4122.4169,000
23 May 202422.6322.6622.1422.1622.16116,400
22 May 202422.4222.6822.1222.5622.5694,100
21 May 202422.2922.6122.1222.5222.5269,400
20 May 202423.0123.0122.2922.2922.29140,900
17 May 202422.8523.1022.8122.9322.9394,200
16 May 202422.7423.0021.0222.8022.8080,700
15 May 202422.9822.9822.4822.7322.7374,400
14 May 202422.9122.9422.5622.6722.6766,900
13 May 202422.8123.0622.5422.5922.59147,500
10 May 202422.6322.7822.2322.6522.6564,400
09 May 202422.5622.6822.2722.6022.6084,000
08 May 202421.9322.6221.7322.5922.5978,800
07 May 202422.1222.3421.9621.9921.9996,900
07 May 20240.21 Dividend
06 May 202422.4722.6822.1522.1621.9561,000
03 May 202422.6722.6721.5622.3822.17106,000
02 May 202422.3322.3622.0022.2522.04105,700
01 May 202420.8922.1320.8922.0221.81144,000
30 Apr 202421.1121.2320.7520.8720.67267,000
29 Apr 202421.2521.6321.2521.3421.14189,200
26 Apr 202420.5721.3320.5721.2321.03101,000
25 Apr 202420.4320.6419.7520.5520.36117,800
24 Apr 202419.7920.0419.6120.0019.81117,000
23 Apr 202419.7020.0819.7020.0019.8183,300
22 Apr 202419.4119.8219.3819.6719.4870,200
19 Apr 202418.4919.4718.4919.4419.2677,600
18 Apr 202418.4518.7018.4218.5918.4183,700
17 Apr 202418.6418.8018.4218.4418.2782,600
16 Apr 202418.7218.7218.4118.4518.2879,700
15 Apr 202418.7218.8618.5418.7318.5591,200
12 Apr 202418.7518.9018.6718.7218.5487,600
11 Apr 202419.4219.4218.6918.9118.73101,200
10 Apr 202419.4119.4118.6318.8418.66110,800
09 Apr 202419.8619.9419.7819.9019.7152,600
08 Apr 202419.6019.9819.6019.8319.6470,300
05 Apr 202419.5619.7519.4419.4819.3083,300
04 Apr 202419.9320.0219.6319.6519.4674,300
03 Apr 202419.6619.8919.6119.6919.5055,700
02 Apr 202420.0920.1119.7119.8019.6161,800
01 Apr 202420.7920.7920.2720.3520.1657,200
28 Mar 202420.5820.9020.5020.8220.62133,900
27 Mar 202419.8620.6419.8620.6420.4488,300
26 Mar 202419.9419.9419.6419.7419.5563,700
25 Mar 202419.7719.9219.7119.8019.6146,700
22 Mar 202420.3520.3519.6819.6919.5061,500
21 Mar 202420.1120.3319.9420.2620.07117,000
20 Mar 202419.1220.2919.1220.0019.8197,600
19 Mar 202419.2119.4719.2119.2519.0740,900
18 Mar 202419.5019.5019.1119.2719.0989,200
15 Mar 202419.3319.7619.2919.5619.37204,700
14 Mar 202420.0620.0819.2719.3919.21112,200
13 Mar 202420.1120.4420.0220.1619.9771,600
12 Mar 202420.2120.3520.0220.1719.9884,100
11 Mar 202420.2120.4320.0720.3220.1359,800
08 Mar 202420.5520.5519.9020.2220.03100,700
07 Mar 202420.7020.8020.1920.2420.0571,800
06 Mar 202420.5320.7319.9220.4720.2867,900
05 Mar 202419.9820.6119.9820.5220.3379,100
04 Mar 202419.9320.3419.9320.0819.8958,100
01 Mar 202419.8819.9819.5619.9219.7368,600
29 Feb 202419.9520.1819.8620.0219.83111,500
28 Feb 202419.8919.8919.4919.5219.3476,900
27 Feb 202419.8820.2119.7920.0019.81126,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...