Australia markets open in 4 hours 25 minutes

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.31+0.75 (+3.05%)
As of 02:34PM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202325.0625.7925.0625.3125.3169,756
20 Mar 202325.1425.6524.4524.5624.56116,400
17 Mar 202325.8925.8924.6424.7024.70259,800
16 Mar 202324.5526.5124.3325.9225.92195,900
15 Mar 202324.2824.9924.0024.8824.88177,400
14 Mar 202325.8826.7024.8025.0525.05266,700
13 Mar 202325.1725.2223.1624.3324.33347,100
10 Mar 202325.8626.3525.0425.6825.68192,000
09 Mar 202327.5727.5726.1126.2426.24111,400
08 Mar 202327.6227.8927.4227.7427.74122,200
07 Mar 202328.1428.1427.4427.6827.6879,500
06 Mar 202328.4628.5127.9728.2128.2191,700
03 Mar 202328.2628.4928.0428.4728.4771,900
02 Mar 202328.1828.2827.9728.2528.25108,200
01 Mar 202328.0928.3827.7628.3328.3380,400
28 Feb 202328.0828.4128.0628.2028.20172,300
27 Feb 202328.2528.3728.0328.2128.2195,000
24 Feb 202327.8628.0827.7328.0828.08143,100
23 Feb 202328.1328.3228.0228.1128.1169,500
22 Feb 202328.3129.0527.8528.0728.0779,100
21 Feb 202328.4928.5428.2628.2628.2670,300
17 Feb 202328.1428.8228.0428.7228.72104,000
16 Feb 202327.9428.2027.8228.0428.0472,600
15 Feb 202327.7128.2527.6928.2028.2054,800
14 Feb 202328.2528.3727.8227.9627.9682,600
13 Feb 202328.1628.4028.1028.3728.3782,300
10 Feb 202327.9128.1327.8928.1128.1154,800
09 Feb 202328.2028.3927.8227.9227.9271,000
08 Feb 202328.5628.7728.0828.2328.2363,300
07 Feb 202328.2028.7228.1628.7028.70112,100
07 Feb 20230.21 Dividend
06 Feb 202328.5628.5626.3028.4628.2582,800
03 Feb 202327.8828.6427.7228.6228.41164,500
02 Feb 202327.4928.1027.3928.0727.86111,400
01 Feb 202326.9827.7426.9727.4927.29149,300
31 Jan 202326.2927.1526.2227.1526.95187,000
30 Jan 202326.6026.6426.3726.3726.1880,500
27 Jan 202326.2726.7626.2726.6626.46160,800
26 Jan 202325.6826.4425.2426.3626.1792,300
25 Jan 202325.5825.6025.2525.5325.3479,600
24 Jan 202325.3725.6725.2125.6025.4161,700
23 Jan 202325.5125.6525.0625.4125.2249,400
20 Jan 202325.5325.6225.2225.5125.3272,100
19 Jan 202325.1725.3425.0825.3025.1147,500
18 Jan 202325.9225.9225.3425.3725.1883,800
17 Jan 202326.2726.2725.8425.9925.8065,300
13 Jan 202325.9726.2825.7726.2326.0481,100
12 Jan 202325.7626.2625.7626.0525.86139,100
11 Jan 202325.8826.2625.5925.7125.5243,300
10 Jan 202325.4926.1925.2825.7725.5850,600
09 Jan 202326.0026.0025.1025.6825.49113,500
06 Jan 202325.6025.9325.5425.8125.62102,200
05 Jan 202325.5925.6825.3025.5325.3453,400
04 Jan 202326.2226.3925.5725.7225.5379,200
03 Jan 202326.2526.3725.6026.0425.8554,400
30 Dec 202226.0026.2325.9126.1325.9484,800
29 Dec 202225.8826.2325.8226.1625.9755,000
28 Dec 202226.4926.6325.7925.8325.6458,300
27 Dec 202226.4026.6225.9626.3626.1765,400
23 Dec 202226.0926.4325.1226.2926.1066,000
22 Dec 202226.4026.4825.7626.1725.9885,400
21 Dec 202226.2026.6926.2026.4526.2564,600
20 Dec 202226.1126.4726.0926.1025.9181,600
19 Dec 202225.7026.2225.7026.1725.98105,300
16 Dec 202225.5725.7325.3325.7025.51184,700
15 Dec 202225.9026.0025.3925.5625.37134,500
14 Dec 202226.8326.8326.0326.0425.8563,600
13 Dec 202227.0327.2826.5426.6426.44122,100
12 Dec 202226.7027.1026.2726.7326.53188,800
09 Dec 202226.7727.1926.5426.6726.4757,700
08 Dec 202226.7427.2026.6226.8826.6848,400
07 Dec 202226.7027.1126.6526.7226.5253,300
06 Dec 202227.0527.3526.6026.9726.7756,100
05 Dec 202227.7827.7826.8927.1326.9359,100
02 Dec 202227.3827.9326.7227.8927.68115,700
01 Dec 202228.0228.1227.7427.7927.58100,800
30 Nov 202227.5328.4027.2028.2128.00227,700
29 Nov 202227.6327.7427.4627.5527.3574,300
28 Nov 202228.0228.0227.4727.5227.32100,700
25 Nov 202227.9028.1227.8328.0227.8131,900
23 Nov 202228.0228.2027.7427.8127.6064,400
22 Nov 202228.0628.2427.9628.0027.7975,700
21 Nov 202227.8828.1427.6028.0327.82110,900
18 Nov 202228.1928.1927.6727.7427.5469,200
17 Nov 202227.6427.8527.5627.7527.5549,600
16 Nov 202228.1728.1727.7327.8627.6591,900
15 Nov 202227.7028.2227.5628.0527.84108,500
14 Nov 202227.7028.1627.1827.8027.59167,600
11 Nov 202228.5128.5727.6027.6227.4268,600
10 Nov 202228.0328.5027.6728.3428.13152,700
09 Nov 202227.7327.8627.4427.4927.2977,400
08 Nov 202228.0328.1827.6427.8927.6875,800
08 Nov 20220.21 Dividend
07 Nov 202228.3428.8428.0828.1727.75103,100
04 Nov 202228.2129.0628.2029.0628.6383,000
03 Nov 202227.9428.2927.5628.1227.7067,500
02 Nov 202228.1328.6127.7728.1927.77108,800
01 Nov 202228.2828.6928.1528.2427.82118,500
31 Oct 202228.2928.4227.1328.1427.72151,700
28 Oct 202227.8328.4727.6528.3027.88120,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...