Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	25.06	25.79	25.06	25.31	25.31	69,756
20 Mar 2023	25.14	25.65	24.45	24.56	24.56	116,400
17 Mar 2023	25.89	25.89	24.64	24.70	24.70	259,800
16 Mar 2023	24.55	26.51	24.33	25.92	25.92	195,900
15 Mar 2023	24.28	24.99	24.00	24.88	24.88	177,400
14 Mar 2023	25.88	26.70	24.80	25.05	25.05	266,700
13 Mar 2023	25.17	25.22	23.16	24.33	24.33	347,100
10 Mar 2023	25.86	26.35	25.04	25.68	25.68	192,000
09 Mar 2023	27.57	27.57	26.11	26.24	26.24	111,400
08 Mar 2023	27.62	27.89	27.42	27.74	27.74	122,200
07 Mar 2023	28.14	28.14	27.44	27.68	27.68	79,500
06 Mar 2023	28.46	28.51	27.97	28.21	28.21	91,700
03 Mar 2023	28.26	28.49	28.04	28.47	28.47	71,900
02 Mar 2023	28.18	28.28	27.97	28.25	28.25	108,200
01 Mar 2023	28.09	28.38	27.76	28.33	28.33	80,400
28 Feb 2023	28.08	28.41	28.06	28.20	28.20	172,300
27 Feb 2023	28.25	28.37	28.03	28.21	28.21	95,000
24 Feb 2023	27.86	28.08	27.73	28.08	28.08	143,100
23 Feb 2023	28.13	28.32	28.02	28.11	28.11	69,500
22 Feb 2023	28.31	29.05	27.85	28.07	28.07	79,100
21 Feb 2023	28.49	28.54	28.26	28.26	28.26	70,300
17 Feb 2023	28.14	28.82	28.04	28.72	28.72	104,000
16 Feb 2023	27.94	28.20	27.82	28.04	28.04	72,600
15 Feb 2023	27.71	28.25	27.69	28.20	28.20	54,800
14 Feb 2023	28.25	28.37	27.82	27.96	27.96	82,600
13 Feb 2023	28.16	28.40	28.10	28.37	28.37	82,300
10 Feb 2023	27.91	28.13	27.89	28.11	28.11	54,800
09 Feb 2023	28.20	28.39	27.82	27.92	27.92	71,000
08 Feb 2023	28.56	28.77	28.08	28.23	28.23	63,300
07 Feb 2023	28.20	28.72	28.16	28.70	28.70	112,100
07 Feb 2023	0.21 Dividend
06 Feb 2023	28.56	28.56	26.30	28.46	28.25	82,800
03 Feb 2023	27.88	28.64	27.72	28.62	28.41	164,500
02 Feb 2023	27.49	28.10	27.39	28.07	27.86	111,400
01 Feb 2023	26.98	27.74	26.97	27.49	27.29	149,300
31 Jan 2023	26.29	27.15	26.22	27.15	26.95	187,000
30 Jan 2023	26.60	26.64	26.37	26.37	26.18	80,500
27 Jan 2023	26.27	26.76	26.27	26.66	26.46	160,800
26 Jan 2023	25.68	26.44	25.24	26.36	26.17	92,300
25 Jan 2023	25.58	25.60	25.25	25.53	25.34	79,600
24 Jan 2023	25.37	25.67	25.21	25.60	25.41	61,700
23 Jan 2023	25.51	25.65	25.06	25.41	25.22	49,400
20 Jan 2023	25.53	25.62	25.22	25.51	25.32	72,100
19 Jan 2023	25.17	25.34	25.08	25.30	25.11	47,500
18 Jan 2023	25.92	25.92	25.34	25.37	25.18	83,800
17 Jan 2023	26.27	26.27	25.84	25.99	25.80	65,300
13 Jan 2023	25.97	26.28	25.77	26.23	26.04	81,100
12 Jan 2023	25.76	26.26	25.76	26.05	25.86	139,100
11 Jan 2023	25.88	26.26	25.59	25.71	25.52	43,300
10 Jan 2023	25.49	26.19	25.28	25.77	25.58	50,600
09 Jan 2023	26.00	26.00	25.10	25.68	25.49	113,500
06 Jan 2023	25.60	25.93	25.54	25.81	25.62	102,200
05 Jan 2023	25.59	25.68	25.30	25.53	25.34	53,400
04 Jan 2023	26.22	26.39	25.57	25.72	25.53	79,200
03 Jan 2023	26.25	26.37	25.60	26.04	25.85	54,400
30 Dec 2022	26.00	26.23	25.91	26.13	25.94	84,800
29 Dec 2022	25.88	26.23	25.82	26.16	25.97	55,000
28 Dec 2022	26.49	26.63	25.79	25.83	25.64	58,300
27 Dec 2022	26.40	26.62	25.96	26.36	26.17	65,400
23 Dec 2022	26.09	26.43	25.12	26.29	26.10	66,000
22 Dec 2022	26.40	26.48	25.76	26.17	25.98	85,400
21 Dec 2022	26.20	26.69	26.20	26.45	26.25	64,600
20 Dec 2022	26.11	26.47	26.09	26.10	25.91	81,600
19 Dec 2022	25.70	26.22	25.70	26.17	25.98	105,300
16 Dec 2022	25.57	25.73	25.33	25.70	25.51	184,700
15 Dec 2022	25.90	26.00	25.39	25.56	25.37	134,500
14 Dec 2022	26.83	26.83	26.03	26.04	25.85	63,600
13 Dec 2022	27.03	27.28	26.54	26.64	26.44	122,100
12 Dec 2022	26.70	27.10	26.27	26.73	26.53	188,800
09 Dec 2022	26.77	27.19	26.54	26.67	26.47	57,700
08 Dec 2022	26.74	27.20	26.62	26.88	26.68	48,400
07 Dec 2022	26.70	27.11	26.65	26.72	26.52	53,300
06 Dec 2022	27.05	27.35	26.60	26.97	26.77	56,100
05 Dec 2022	27.78	27.78	26.89	27.13	26.93	59,100
02 Dec 2022	27.38	27.93	26.72	27.89	27.68	115,700
01 Dec 2022	28.02	28.12	27.74	27.79	27.58	100,800
30 Nov 2022	27.53	28.40	27.20	28.21	28.00	227,700
29 Nov 2022	27.63	27.74	27.46	27.55	27.35	74,300
28 Nov 2022	28.02	28.02	27.47	27.52	27.32	100,700
25 Nov 2022	27.90	28.12	27.83	28.02	27.81	31,900
23 Nov 2022	28.02	28.20	27.74	27.81	27.60	64,400
22 Nov 2022	28.06	28.24	27.96	28.00	27.79	75,700
21 Nov 2022	27.88	28.14	27.60	28.03	27.82	110,900
18 Nov 2022	28.19	28.19	27.67	27.74	27.54	69,200
17 Nov 2022	27.64	27.85	27.56	27.75	27.55	49,600
16 Nov 2022	28.17	28.17	27.73	27.86	27.65	91,900
15 Nov 2022	27.70	28.22	27.56	28.05	27.84	108,500
14 Nov 2022	27.70	28.16	27.18	27.80	27.59	167,600
11 Nov 2022	28.51	28.57	27.60	27.62	27.42	68,600
10 Nov 2022	28.03	28.50	27.67	28.34	28.13	152,700
09 Nov 2022	27.73	27.86	27.44	27.49	27.29	77,400
08 Nov 2022	28.03	28.18	27.64	27.89	27.68	75,800
08 Nov 2022	0.21 Dividend
07 Nov 2022	28.34	28.84	28.08	28.17	27.75	103,100
04 Nov 2022	28.21	29.06	28.20	29.06	28.63	83,000
03 Nov 2022	27.94	28.29	27.56	28.12	27.70	67,500
02 Nov 2022	28.13	28.61	27.77	28.19	27.77	108,800
01 Nov 2022	28.28	28.69	28.15	28.24	27.82	118,500
31 Oct 2022	28.29	28.42	27.13	28.14	27.72	151,700
28 Oct 2022	27.83	28.47	27.65	28.30	27.88	120,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6660-0.0060(-0.90%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.43+1.79(+2.65%)

GOLD1,942.40-40.40(-2.04%)

Bitcoin AUD42,299.86+282.53(+0.67%)

Get our best money-saving hacks and pro tips now

Univest Financial Corporation (UVSP)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6660
-0.0060(-0.90%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.43
+1.79(+2.65%)

GOLD
1,942.40
-40.40(-2.04%)

Bitcoin AUD
42,299.86
+282.53(+0.67%)