Australia markets open in 8 hours 52 minutes

Univest Financial Corporation (UVSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.06-0.08 (-0.47%)
At close: 04:00PM EDT
17.06 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202317.1317.1316.9417.0617.0681,074
21 Sept 202317.0317.4016.9317.1417.14129,000
20 Sept 202317.1817.4617.1517.1617.16146,600
19 Sept 202317.1817.2216.8617.0617.0675,700
18 Sept 202317.5117.5117.1017.1517.15119,200
15 Sept 202317.9618.0417.3917.5017.50322,800
14 Sept 202317.6317.9717.6317.9617.9686,900
13 Sept 202317.5317.5517.2317.4917.4979,700
12 Sept 202317.4017.6617.3217.4717.4772,300
11 Sept 202317.6217.7517.3217.3317.3367,700
08 Sept 202317.5817.7217.3917.5917.5984,200
07 Sept 202317.4817.6817.3417.5517.55163,700
06 Sept 202317.9018.0217.4917.5317.5367,600
05 Sept 202318.3118.3117.8617.8717.8777,600
01 Sept 202318.1718.5218.1718.3818.3859,700
31 Aug 202318.0018.1017.9117.9917.9973,000
30 Aug 202318.1418.1417.8917.9917.9952,000
29 Aug 202318.2018.3118.1118.1818.1841,500
28 Aug 202317.9518.3017.9518.1718.1772,100
25 Aug 202318.1118.1117.6117.8917.8974,400
24 Aug 202317.9618.3117.8918.0118.0181,800
23 Aug 202317.9718.1917.9118.0218.0290,700
22 Aug 202318.2918.3817.8617.8817.88110,900
21 Aug 202318.7119.0718.2718.2918.2950,400
18 Aug 202318.6018.8818.5918.6918.69168,300
17 Aug 202318.4918.8518.3918.7518.75141,400
16 Aug 202318.6418.7618.4318.4518.4561,800
15 Aug 202319.1019.2718.7318.7618.7695,400
14 Aug 202319.6119.6119.2219.3819.38141,800
11 Aug 202319.5119.7519.5119.6819.6862,100
10 Aug 202319.6219.8519.4719.6219.6297,300
09 Aug 202319.6819.6819.3719.5719.57123,500
08 Aug 202319.6219.8419.1319.7619.7698,100
08 Aug 20230.21 Dividend
07 Aug 202319.8820.1519.8320.0819.87114,700
04 Aug 202319.6919.9419.5919.8919.68114,300
03 Aug 202319.3919.8319.3919.6819.47114,700
02 Aug 202319.2419.5519.2119.5019.30101,000
01 Aug 202319.5119.5819.2019.5119.31138,900
31 July 202319.6719.8819.3619.5019.30108,600
28 July 202319.9520.1119.6019.6219.4191,600
27 July 202319.9620.6619.7619.8119.60106,200
26 July 202320.0220.7520.0220.7520.53112,100
25 July 202319.7220.1019.1419.7219.51120,100
24 July 202319.2719.7819.2719.7719.56134,900
21 July 202319.5919.6019.1719.2019.00109,200
20 July 202319.5319.6519.3019.4619.26132,800
19 July 202319.1719.6019.0119.5519.35109,600
18 July 202318.4419.1518.4419.1118.91131,000
17 July 202318.3218.7718.1918.4518.2666,500
14 July 202318.6718.6718.1018.4018.2166,000
13 July 202318.5018.8218.3718.5418.3584,600
12 July 202318.3518.6018.1918.4018.21162,400
11 July 202317.9218.0817.7717.9917.8063,400
10 July 202317.7518.2217.7517.8417.6567,200
07 July 202317.5518.0117.5517.8217.63136,300
06 July 202317.9117.9117.4117.5117.3391,100
05 July 202318.1118.5018.0018.2218.0388,900
03 July 202318.2718.4218.0518.1017.9168,700
30 June 202318.6018.6018.0618.0817.89104,000
29 June 202318.6618.9918.4918.5118.32112,300
28 June 202318.4318.4918.1618.4618.2774,400
27 June 202318.3318.7318.0518.4118.2269,100
26 June 202318.5518.9718.2818.3118.1281,500
23 June 202318.4418.8718.3118.5118.32265,900
22 June 202318.8518.8518.2918.6718.47100,400
21 June 202319.2619.3018.9618.9818.7872,400
20 June 202319.7519.8019.2919.3019.1088,300
16 June 202320.5220.5219.6319.8619.65171,200
15 June 202319.6920.4319.6920.3620.1598,200
14 June 202320.4020.5419.7919.9019.6988,400
13 June 202319.8820.5019.8820.3020.0984,300
12 June 202320.2220.5519.8719.8919.68103,300
09 June 202320.4920.4920.0620.2019.9999,900
08 June 202320.5520.6520.0420.5420.33118,000
07 June 202319.9920.8219.5820.6020.38126,300
06 June 202318.3519.9818.3519.7319.52139,500
05 June 202319.0719.0718.3018.3818.19104,800
02 June 202318.0819.0618.0619.0618.86134,200
01 June 202317.8418.1417.5017.8817.6971,400
31 May 202318.4618.4617.6517.7317.54116,000
30 May 202318.4018.5518.1418.5418.3575,000
26 May 202318.2018.4118.0518.3418.1577,600
25 May 202318.5918.8418.0518.1517.96101,400
24 May 202319.0219.0218.6718.7018.50144,500
23 May 202318.8519.5518.8519.1318.93124,200
22 May 202318.4418.9318.1318.8218.6289,600
19 May 202318.8318.8317.8218.2418.05117,500
18 May 202318.5418.6318.0218.5118.32111,300
17 May 202317.2718.5917.1218.5118.32178,600
16 May 202317.1317.3717.0117.0316.8587,000
15 May 202316.4017.1316.3917.0516.87108,200
12 May 202316.3416.5116.1116.3816.21108,600
11 May 202316.5016.6416.2016.3016.13124,900
10 May 202316.9716.9716.5116.7116.54131,700
09 May 202317.1717.3416.6316.7716.5993,300
09 May 20230.21 Dividend
08 May 202318.3018.3017.2617.4517.06126,600
05 May 202317.1718.0817.1717.9917.59166,500
04 May 202318.0018.0016.6317.1016.72232,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...