Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
17 May 202225.1525.5225.1525.5225.5266,300
16 May 202224.8624.9424.5224.8324.8379,700
13 May 202225.2425.4224.7824.8624.8686,600
12 May 202225.2325.3224.6225.0825.08100,000
11 May 202225.2025.6625.1525.1825.18100,100
10 May 202225.2925.5924.8425.1225.12211,000
10 May 20220.21 Dividend
09 May 202224.9025.5224.8025.4525.24159,100
06 May 202225.3225.3924.8225.1024.8987,800
05 May 202225.7925.7925.1025.5125.3071,300
04 May 202225.4626.1125.3026.0625.8465,800
03 May 202225.5225.7525.2225.5625.3591,600
02 May 202225.2125.5724.8825.3125.10155,100
29 Apr 202225.3025.5025.1525.2024.99259,000
28 Apr 202225.1525.3724.4025.2525.04114,000
27 Apr 202224.8725.0924.6724.8724.6670,200
26 Apr 202225.2525.5324.9725.0524.8484,900
25 Apr 202225.4025.6125.0225.5725.3662,400
22 Apr 202226.2826.3725.6625.6625.4550,700
21 Apr 202226.7827.0226.4526.4926.2777,100
20 Apr 202226.1926.7526.1926.5926.37100,900
19 Apr 202225.3026.1724.8326.0825.8689,000
18 Apr 202224.9825.2324.8925.1024.8989,400
14 Apr 202225.5825.8224.9625.0024.7965,300
13 Apr 202225.1225.5525.1225.5225.3180,500
12 Apr 202225.5525.9025.1925.2425.0344,500
11 Apr 202225.3525.7925.3525.5225.3152,600
08 Apr 202225.7425.7925.4025.4425.2361,100
07 Apr 202226.2226.2625.4925.5925.3879,500
06 Apr 202226.7026.9326.2426.2826.0681,000
05 Apr 202226.8727.0726.6826.8626.6494,600
04 Apr 202226.6826.6826.1226.6526.43241,800
01 Apr 202226.9726.9726.4826.7026.48110,900
31 Mar 202227.1827.2826.6726.7626.54133,800
30 Mar 202227.9027.9926.8326.9626.7489,300
29 Mar 202227.8528.1427.5027.8627.6357,600
28 Mar 202228.0828.1727.2227.4527.2245,600
25 Mar 202227.5227.9627.3627.8427.6146,200
24 Mar 202227.4827.5627.2027.4127.1869,600
23 Mar 202228.1828.1827.2027.2427.0255,900
22 Mar 202228.0428.3427.8328.2428.0175,000
21 Mar 202228.0928.2227.5827.7727.5462,800
18 Mar 202228.2428.2427.4327.8427.61252,100
17 Mar 202228.5628.5628.1228.2428.0159,000
16 Mar 202228.5328.7828.2128.6228.3896,100
15 Mar 202228.6828.7027.8928.2127.9884,700
14 Mar 202228.6829.0528.2028.4728.2480,200
11 Mar 202228.4628.7127.9728.3128.0845,200
10 Mar 202227.7628.1927.6828.1927.9644,900
09 Mar 202228.0128.2427.8027.9027.6752,200
08 Mar 202227.3128.0427.2627.3427.11166,600
07 Mar 202227.9927.9927.2027.2327.0157,700
04 Mar 202228.1528.3227.4828.0527.8270,700
03 Mar 202228.8928.9528.4628.6528.4153,100
02 Mar 202227.7528.8927.7528.7528.5174,000
01 Mar 202228.7429.7127.2127.5227.29124,900
28 Feb 202229.0829.2528.7428.9828.7478,700
25 Feb 202228.7629.5028.7629.4629.2244,100
24 Feb 202228.3628.7127.4628.6728.4379,200
23 Feb 202229.6229.6829.0229.0928.8556,800
22 Feb 202229.7729.8329.3729.4429.2050,000
18 Feb 202229.4429.9729.4429.7529.5048,200
17 Feb 202229.8030.0829.4129.5629.3243,600
16 Feb 202229.9630.4729.8630.0829.8328,100
15 Feb 202229.7730.2729.6430.1929.9465,600
14 Feb 202229.7630.1429.2929.4629.2285,600
11 Feb 202229.8430.1929.6329.7929.5467,600
10 Feb 202230.0930.3629.6229.8929.6490,100
09 Feb 202230.7630.7630.0330.1229.8771,000
08 Feb 202230.2530.7830.2530.6930.4454,700
08 Feb 20220.2 Dividend
07 Feb 202230.2830.4730.0030.3129.8677,200
04 Feb 202230.4830.4829.5030.3429.89113,900
03 Feb 202230.1430.7029.6730.3129.8677,200
02 Feb 202230.2230.5629.6430.1229.6768,200
01 Feb 202230.2430.4229.5430.3529.9097,100
31 Jan 202229.6930.1329.4230.1329.68113,200
28 Jan 202229.7130.0229.2930.0229.58206,400
27 Jan 202230.4030.9429.1229.5029.06117,800
26 Jan 202230.8731.4330.0430.6130.1672,200
25 Jan 202230.4131.2029.9630.9130.4565,800
24 Jan 202229.8730.8129.8530.7430.29124,000
21 Jan 202229.7930.7229.7930.2029.75114,500
20 Jan 202230.6231.2830.0730.0929.6469,000
19 Jan 202231.3631.9330.5730.7330.2878,400
18 Jan 202231.3231.5331.0131.2330.7777,800
14 Jan 202230.8931.4030.8931.4030.9437,200
13 Jan 202231.0531.5931.0531.2930.8364,700
12 Jan 202231.1431.4230.8031.0830.6262,600
11 Jan 202231.3231.3230.7131.1130.6562,600
10 Jan 202231.4331.5430.9431.1730.7161,700
07 Jan 202231.4031.5730.5731.3830.9264,100
06 Jan 202230.8831.4330.8131.4130.9537,800
05 Jan 202230.8631.1130.5630.5730.1253,400
04 Jan 202230.4531.0830.4530.7430.2981,000
03 Jan 202230.1830.7630.0430.2829.8383,900
31 Dec 202130.0630.1629.8329.9229.4833,400
30 Dec 202130.1930.4629.9630.0629.6257,100
29 Dec 202130.1430.3729.9130.0629.6233,200
28 Dec 202130.0030.4229.4230.1529.7040,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...