News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.52

+0.69

(+2.78%)

At close: 04:00PM EDT

25.52

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	25.15	25.52	25.15	25.52	25.52	66,300
16 May 2022	24.86	24.94	24.52	24.83	24.83	79,700
13 May 2022	25.24	25.42	24.78	24.86	24.86	86,600
12 May 2022	25.23	25.32	24.62	25.08	25.08	100,000
11 May 2022	25.20	25.66	25.15	25.18	25.18	100,100
10 May 2022	25.29	25.59	24.84	25.12	25.12	211,000
10 May 2022	0.21 Dividend
09 May 2022	24.90	25.52	24.80	25.45	25.24	159,100
06 May 2022	25.32	25.39	24.82	25.10	24.89	87,800
05 May 2022	25.79	25.79	25.10	25.51	25.30	71,300
04 May 2022	25.46	26.11	25.30	26.06	25.84	65,800
03 May 2022	25.52	25.75	25.22	25.56	25.35	91,600
02 May 2022	25.21	25.57	24.88	25.31	25.10	155,100
29 Apr 2022	25.30	25.50	25.15	25.20	24.99	259,000
28 Apr 2022	25.15	25.37	24.40	25.25	25.04	114,000
27 Apr 2022	24.87	25.09	24.67	24.87	24.66	70,200
26 Apr 2022	25.25	25.53	24.97	25.05	24.84	84,900
25 Apr 2022	25.40	25.61	25.02	25.57	25.36	62,400
22 Apr 2022	26.28	26.37	25.66	25.66	25.45	50,700
21 Apr 2022	26.78	27.02	26.45	26.49	26.27	77,100
20 Apr 2022	26.19	26.75	26.19	26.59	26.37	100,900
19 Apr 2022	25.30	26.17	24.83	26.08	25.86	89,000
18 Apr 2022	24.98	25.23	24.89	25.10	24.89	89,400
14 Apr 2022	25.58	25.82	24.96	25.00	24.79	65,300
13 Apr 2022	25.12	25.55	25.12	25.52	25.31	80,500
12 Apr 2022	25.55	25.90	25.19	25.24	25.03	44,500
11 Apr 2022	25.35	25.79	25.35	25.52	25.31	52,600
08 Apr 2022	25.74	25.79	25.40	25.44	25.23	61,100
07 Apr 2022	26.22	26.26	25.49	25.59	25.38	79,500
06 Apr 2022	26.70	26.93	26.24	26.28	26.06	81,000
05 Apr 2022	26.87	27.07	26.68	26.86	26.64	94,600
04 Apr 2022	26.68	26.68	26.12	26.65	26.43	241,800
01 Apr 2022	26.97	26.97	26.48	26.70	26.48	110,900
31 Mar 2022	27.18	27.28	26.67	26.76	26.54	133,800
30 Mar 2022	27.90	27.99	26.83	26.96	26.74	89,300
29 Mar 2022	27.85	28.14	27.50	27.86	27.63	57,600
28 Mar 2022	28.08	28.17	27.22	27.45	27.22	45,600
25 Mar 2022	27.52	27.96	27.36	27.84	27.61	46,200
24 Mar 2022	27.48	27.56	27.20	27.41	27.18	69,600
23 Mar 2022	28.18	28.18	27.20	27.24	27.02	55,900
22 Mar 2022	28.04	28.34	27.83	28.24	28.01	75,000
21 Mar 2022	28.09	28.22	27.58	27.77	27.54	62,800
18 Mar 2022	28.24	28.24	27.43	27.84	27.61	252,100
17 Mar 2022	28.56	28.56	28.12	28.24	28.01	59,000
16 Mar 2022	28.53	28.78	28.21	28.62	28.38	96,100
15 Mar 2022	28.68	28.70	27.89	28.21	27.98	84,700
14 Mar 2022	28.68	29.05	28.20	28.47	28.24	80,200
11 Mar 2022	28.46	28.71	27.97	28.31	28.08	45,200
10 Mar 2022	27.76	28.19	27.68	28.19	27.96	44,900
09 Mar 2022	28.01	28.24	27.80	27.90	27.67	52,200
08 Mar 2022	27.31	28.04	27.26	27.34	27.11	166,600
07 Mar 2022	27.99	27.99	27.20	27.23	27.01	57,700
04 Mar 2022	28.15	28.32	27.48	28.05	27.82	70,700
03 Mar 2022	28.89	28.95	28.46	28.65	28.41	53,100
02 Mar 2022	27.75	28.89	27.75	28.75	28.51	74,000
01 Mar 2022	28.74	29.71	27.21	27.52	27.29	124,900
28 Feb 2022	29.08	29.25	28.74	28.98	28.74	78,700
25 Feb 2022	28.76	29.50	28.76	29.46	29.22	44,100
24 Feb 2022	28.36	28.71	27.46	28.67	28.43	79,200
23 Feb 2022	29.62	29.68	29.02	29.09	28.85	56,800
22 Feb 2022	29.77	29.83	29.37	29.44	29.20	50,000
18 Feb 2022	29.44	29.97	29.44	29.75	29.50	48,200
17 Feb 2022	29.80	30.08	29.41	29.56	29.32	43,600
16 Feb 2022	29.96	30.47	29.86	30.08	29.83	28,100
15 Feb 2022	29.77	30.27	29.64	30.19	29.94	65,600
14 Feb 2022	29.76	30.14	29.29	29.46	29.22	85,600
11 Feb 2022	29.84	30.19	29.63	29.79	29.54	67,600
10 Feb 2022	30.09	30.36	29.62	29.89	29.64	90,100
09 Feb 2022	30.76	30.76	30.03	30.12	29.87	71,000
08 Feb 2022	30.25	30.78	30.25	30.69	30.44	54,700
08 Feb 2022	0.2 Dividend
07 Feb 2022	30.28	30.47	30.00	30.31	29.86	77,200
04 Feb 2022	30.48	30.48	29.50	30.34	29.89	113,900
03 Feb 2022	30.14	30.70	29.67	30.31	29.86	77,200
02 Feb 2022	30.22	30.56	29.64	30.12	29.67	68,200
01 Feb 2022	30.24	30.42	29.54	30.35	29.90	97,100
31 Jan 2022	29.69	30.13	29.42	30.13	29.68	113,200
28 Jan 2022	29.71	30.02	29.29	30.02	29.58	206,400
27 Jan 2022	30.40	30.94	29.12	29.50	29.06	117,800
26 Jan 2022	30.87	31.43	30.04	30.61	30.16	72,200
25 Jan 2022	30.41	31.20	29.96	30.91	30.45	65,800
24 Jan 2022	29.87	30.81	29.85	30.74	30.29	124,000
21 Jan 2022	29.79	30.72	29.79	30.20	29.75	114,500
20 Jan 2022	30.62	31.28	30.07	30.09	29.64	69,000
19 Jan 2022	31.36	31.93	30.57	30.73	30.28	78,400
18 Jan 2022	31.32	31.53	31.01	31.23	30.77	77,800
14 Jan 2022	30.89	31.40	30.89	31.40	30.94	37,200
13 Jan 2022	31.05	31.59	31.05	31.29	30.83	64,700
12 Jan 2022	31.14	31.42	30.80	31.08	30.62	62,600
11 Jan 2022	31.32	31.32	30.71	31.11	30.65	62,600
10 Jan 2022	31.43	31.54	30.94	31.17	30.71	61,700
07 Jan 2022	31.40	31.57	30.57	31.38	30.92	64,100
06 Jan 2022	30.88	31.43	30.81	31.41	30.95	37,800
05 Jan 2022	30.86	31.11	30.56	30.57	30.12	53,400
04 Jan 2022	30.45	31.08	30.45	30.74	30.29	81,000
03 Jan 2022	30.18	30.76	30.04	30.28	29.83	83,900
31 Dec 2021	30.06	30.16	29.83	29.92	29.48	33,400
30 Dec 2021	30.19	30.46	29.96	30.06	29.62	57,100
29 Dec 2021	30.14	30.37	29.91	30.06	29.62	33,200
28 Dec 2021	30.00	30.42	29.42	30.15	29.70	40,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.7007-0.0025(-0.35%)

ASX 2007,182.70+70.20(+0.99%)

OIL114.11+1.71(+1.52%)

GOLD1,812.20-6.70(-0.37%)

BTC-AUD42,165.98-1,589.29(-3.63%)

News that makes you smarter and richer... For free.

Univest Financial Corporation (UVSP)

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.7007
-0.0025(-0.35%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
114.11
+1.71(+1.52%)

GOLD
1,812.20
-6.70(-0.37%)

BTC-AUD
42,165.98
-1,589.29(-3.63%)