Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	17.13	17.13	16.94	17.06	17.06	81,074
21 Sept 2023	17.03	17.40	16.93	17.14	17.14	129,000
20 Sept 2023	17.18	17.46	17.15	17.16	17.16	146,600
19 Sept 2023	17.18	17.22	16.86	17.06	17.06	75,700
18 Sept 2023	17.51	17.51	17.10	17.15	17.15	119,200
15 Sept 2023	17.96	18.04	17.39	17.50	17.50	322,800
14 Sept 2023	17.63	17.97	17.63	17.96	17.96	86,900
13 Sept 2023	17.53	17.55	17.23	17.49	17.49	79,700
12 Sept 2023	17.40	17.66	17.32	17.47	17.47	72,300
11 Sept 2023	17.62	17.75	17.32	17.33	17.33	67,700
08 Sept 2023	17.58	17.72	17.39	17.59	17.59	84,200
07 Sept 2023	17.48	17.68	17.34	17.55	17.55	163,700
06 Sept 2023	17.90	18.02	17.49	17.53	17.53	67,600
05 Sept 2023	18.31	18.31	17.86	17.87	17.87	77,600
01 Sept 2023	18.17	18.52	18.17	18.38	18.38	59,700
31 Aug 2023	18.00	18.10	17.91	17.99	17.99	73,000
30 Aug 2023	18.14	18.14	17.89	17.99	17.99	52,000
29 Aug 2023	18.20	18.31	18.11	18.18	18.18	41,500
28 Aug 2023	17.95	18.30	17.95	18.17	18.17	72,100
25 Aug 2023	18.11	18.11	17.61	17.89	17.89	74,400
24 Aug 2023	17.96	18.31	17.89	18.01	18.01	81,800
23 Aug 2023	17.97	18.19	17.91	18.02	18.02	90,700
22 Aug 2023	18.29	18.38	17.86	17.88	17.88	110,900
21 Aug 2023	18.71	19.07	18.27	18.29	18.29	50,400
18 Aug 2023	18.60	18.88	18.59	18.69	18.69	168,300
17 Aug 2023	18.49	18.85	18.39	18.75	18.75	141,400
16 Aug 2023	18.64	18.76	18.43	18.45	18.45	61,800
15 Aug 2023	19.10	19.27	18.73	18.76	18.76	95,400
14 Aug 2023	19.61	19.61	19.22	19.38	19.38	141,800
11 Aug 2023	19.51	19.75	19.51	19.68	19.68	62,100
10 Aug 2023	19.62	19.85	19.47	19.62	19.62	97,300
09 Aug 2023	19.68	19.68	19.37	19.57	19.57	123,500
08 Aug 2023	19.62	19.84	19.13	19.76	19.76	98,100
08 Aug 2023	0.21 Dividend
07 Aug 2023	19.88	20.15	19.83	20.08	19.87	114,700
04 Aug 2023	19.69	19.94	19.59	19.89	19.68	114,300
03 Aug 2023	19.39	19.83	19.39	19.68	19.47	114,700
02 Aug 2023	19.24	19.55	19.21	19.50	19.30	101,000
01 Aug 2023	19.51	19.58	19.20	19.51	19.31	138,900
31 July 2023	19.67	19.88	19.36	19.50	19.30	108,600
28 July 2023	19.95	20.11	19.60	19.62	19.41	91,600
27 July 2023	19.96	20.66	19.76	19.81	19.60	106,200
26 July 2023	20.02	20.75	20.02	20.75	20.53	112,100
25 July 2023	19.72	20.10	19.14	19.72	19.51	120,100
24 July 2023	19.27	19.78	19.27	19.77	19.56	134,900
21 July 2023	19.59	19.60	19.17	19.20	19.00	109,200
20 July 2023	19.53	19.65	19.30	19.46	19.26	132,800
19 July 2023	19.17	19.60	19.01	19.55	19.35	109,600
18 July 2023	18.44	19.15	18.44	19.11	18.91	131,000
17 July 2023	18.32	18.77	18.19	18.45	18.26	66,500
14 July 2023	18.67	18.67	18.10	18.40	18.21	66,000
13 July 2023	18.50	18.82	18.37	18.54	18.35	84,600
12 July 2023	18.35	18.60	18.19	18.40	18.21	162,400
11 July 2023	17.92	18.08	17.77	17.99	17.80	63,400
10 July 2023	17.75	18.22	17.75	17.84	17.65	67,200
07 July 2023	17.55	18.01	17.55	17.82	17.63	136,300
06 July 2023	17.91	17.91	17.41	17.51	17.33	91,100
05 July 2023	18.11	18.50	18.00	18.22	18.03	88,900
03 July 2023	18.27	18.42	18.05	18.10	17.91	68,700
30 June 2023	18.60	18.60	18.06	18.08	17.89	104,000
29 June 2023	18.66	18.99	18.49	18.51	18.32	112,300
28 June 2023	18.43	18.49	18.16	18.46	18.27	74,400
27 June 2023	18.33	18.73	18.05	18.41	18.22	69,100
26 June 2023	18.55	18.97	18.28	18.31	18.12	81,500
23 June 2023	18.44	18.87	18.31	18.51	18.32	265,900
22 June 2023	18.85	18.85	18.29	18.67	18.47	100,400
21 June 2023	19.26	19.30	18.96	18.98	18.78	72,400
20 June 2023	19.75	19.80	19.29	19.30	19.10	88,300
16 June 2023	20.52	20.52	19.63	19.86	19.65	171,200
15 June 2023	19.69	20.43	19.69	20.36	20.15	98,200
14 June 2023	20.40	20.54	19.79	19.90	19.69	88,400
13 June 2023	19.88	20.50	19.88	20.30	20.09	84,300
12 June 2023	20.22	20.55	19.87	19.89	19.68	103,300
09 June 2023	20.49	20.49	20.06	20.20	19.99	99,900
08 June 2023	20.55	20.65	20.04	20.54	20.33	118,000
07 June 2023	19.99	20.82	19.58	20.60	20.38	126,300
06 June 2023	18.35	19.98	18.35	19.73	19.52	139,500
05 June 2023	19.07	19.07	18.30	18.38	18.19	104,800
02 June 2023	18.08	19.06	18.06	19.06	18.86	134,200
01 June 2023	17.84	18.14	17.50	17.88	17.69	71,400
31 May 2023	18.46	18.46	17.65	17.73	17.54	116,000
30 May 2023	18.40	18.55	18.14	18.54	18.35	75,000
26 May 2023	18.20	18.41	18.05	18.34	18.15	77,600
25 May 2023	18.59	18.84	18.05	18.15	17.96	101,400
24 May 2023	19.02	19.02	18.67	18.70	18.50	144,500
23 May 2023	18.85	19.55	18.85	19.13	18.93	124,200
22 May 2023	18.44	18.93	18.13	18.82	18.62	89,600
19 May 2023	18.83	18.83	17.82	18.24	18.05	117,500
18 May 2023	18.54	18.63	18.02	18.51	18.32	111,300
17 May 2023	17.27	18.59	17.12	18.51	18.32	178,600
16 May 2023	17.13	17.37	17.01	17.03	16.85	87,000
15 May 2023	16.40	17.13	16.39	17.05	16.87	108,200
12 May 2023	16.34	16.51	16.11	16.38	16.21	108,600
11 May 2023	16.50	16.64	16.20	16.30	16.13	124,900
10 May 2023	16.97	16.97	16.51	16.71	16.54	131,700
09 May 2023	17.17	17.34	16.63	16.77	16.59	93,300
09 May 2023	0.21 Dividend
08 May 2023	18.30	18.30	17.26	17.45	17.06	126,600
05 May 2023	17.17	18.08	17.17	17.99	17.59	166,500
04 May 2023	18.00	18.00	16.63	17.10	16.72	232,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,286.78+43.09(+0.10%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Univest Financial Corporation (UVSP)

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,286.78
+43.09(+0.10%)