Australia markets closed

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.88+0.16 (+0.60%)
At close: 04:00PM EST
26.88 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Sept 202224.3124.5724.2624.4524.2756,600
13 Sept 202224.7625.0124.3024.4324.2570,700
12 Sept 202224.9725.1324.8824.9924.8042,000
09 Sept 202224.9425.4924.6724.9224.7342,200
08 Sept 202224.4824.8324.3224.7224.5462,700
07 Sept 202224.2624.7924.2024.7024.5256,000
06 Sept 202224.6425.1524.2124.4124.2361,000
02 Sept 202224.8725.1824.4524.6524.4753,700
01 Sept 202224.6925.2024.6024.7924.6174,300
31 Aug 202225.1925.2424.7824.8024.6270,300
30 Aug 202225.1225.1224.8025.0324.8440,200
29 Aug 202225.4825.6624.9124.9224.7346,900
26 Aug 202226.0126.1825.5825.6625.4777,600
25 Aug 202225.6826.1525.5326.1225.9362,600
24 Aug 202225.8525.8525.4225.5825.3953,400
23 Aug 202225.9326.2525.8225.8225.6352,200
22 Aug 202226.2926.3525.9626.0625.8790,900
19 Aug 202226.1126.5825.9626.4626.26172,400
18 Aug 202226.2726.4126.0226.3026.1072,700
17 Aug 202226.0626.1725.8026.1725.9748,500
16 Aug 202225.9826.2825.9826.2526.0537,000
15 Aug 202225.7126.0225.4725.9925.8044,200
12 Aug 202225.8025.9725.3925.9725.7850,100
11 Aug 202225.6125.6225.4525.6025.4134,000
10 Aug 202225.3425.5024.2625.3725.1859,300
09 Aug 202225.0425.2224.9725.1124.9273,900
09 Aug 20220.21 Dividend
08 Aug 202225.3725.5325.2125.3424.9488,600
05 Aug 202225.1225.5825.1025.3524.9566,200
04 Aug 202225.2525.2724.9025.1824.7994,000
03 Aug 202225.0325.3224.8725.1424.7565,300
02 Aug 202224.6224.9824.5024.8124.4280,800
01 Aug 202224.7925.1024.4624.7924.40136,400
29 July 202224.9625.2024.7824.9424.55187,600
28 July 202226.5126.5124.8024.8924.5073,200
27 July 202226.5827.0426.4826.9626.5466,400
26 July 202225.8026.5425.0426.4826.0639,200
25 July 202226.2226.4726.2226.2525.8485,700
22 July 202226.4026.4025.8426.1025.6969,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...