UVSP | Univest Finl | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Univest Finl (UVSP)

NASDAQ

$42.24+$0.51 (+1.22%)

Price as of Oct 22, 2026 7:30 PM EDT

$1.2B
Market Cap
43.38%
1-Year Change
Banks - Regional
Industry

1 Month
-1.00%

Low Price$40.39

High Price$42.16
3 Months
-5.57%

Low Price$40.39

High Price$44.76
1 Year
+43.38%

Low Price$28.63

High Price$44.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	41.81	41.86	41.43	41.73	-0.24%	147,772
10/20/2026	41.15	42.07	41.15	41.83	+1.97%	139,830
10/19/2026	41.15	41.36	40.93	41.02	-0.56%	186,319
10/16/2026	41.08	41.63	40.79	41.25	+0.49%	157,783
10/15/2026	40.65	41.16	40.46	41.05	+1.63%	206,000
10/14/2026	39.98	40.56	39.90	40.39	-0.39%	231,402
10/13/2026	41.09	41.33	40.41	40.55	-0.93%	243,257
10/12/2026	40.94	41.41	40.86	40.93	+0.07%	171,069
10/09/2026	41.12	41.17	40.88	40.90	-0.87%	135,084
10/08/2026	40.89	41.45	40.70	41.26	+0.90%	221,968
10/07/2026	40.97	41.15	40.74	40.89	-1.16%	167,408
10/06/2026	41.86	42.10	41.33	41.37	-0.67%	127,765
10/05/2026	41.74	41.79	41.39	41.65	-0.38%	173,837
10/02/2026	41.54	42.08	41.51	41.81	+1.43%	175,169
10/01/2026	40.79	41.33	40.13	41.22	+0.59%	305,990
09/30/2026	41.23	41.46	40.60	40.98	-0.61%	351,355
09/29/2026	41.56	41.78	40.79	41.23	-0.89%	181,659
09/28/2026	42.18	42.19	41.55	41.60	-1.33%	184,485
09/25/2026	41.94	42.25	41.78	42.16	+0.89%	226,636
09/24/2026	41.50	41.92	41.35	41.79	+0.92%	201,557
09/23/2026	41.74	41.89	41.36	41.41	-1.03%	194,271
09/22/2026	42.50	42.50	41.80	41.84	-0.74%	209,894
09/21/2026	42.58	42.64	42.10	42.15	-0.78%	211,540
09/18/2026	42.32	42.58	41.99	42.48	-0.16%	499,274
09/17/2026	42.98	43.09	42.52	42.55	-0.30%	221,869
09/16/2026	42.65	42.98	41.85	42.68	-0.14%	388,053
09/15/2026	42.77	43.28	42.48	42.74	-0.33%	270,937
09/14/2026	42.63	43.19	42.63	42.88	+0.49%	219,834
09/11/2026	42.96	43.04	42.05	42.67	+0.23%	325,416
09/10/2026	42.19	42.59	41.72	42.57	+0.81%	369,173
09/09/2026	41.75	42.24	41.62	42.23	+0.33%	215,979
09/08/2026	42.19	42.19	41.93	42.09	-0.61%	179,881
09/04/2026	41.86	42.46	41.86	42.35	+0.71%	161,914
09/03/2026	41.91	42.25	41.83	42.05	+1.01%	225,546
09/02/2026	41.33	42.10	41.33	41.63	+1.29%	224,024
09/01/2026	41.44	41.63	40.86	41.10	-1.01%	169,880
08/31/2026	41.56	41.64	41.27	41.52	-0.12%	195,039
08/28/2026	41.70	41.95	41.51	41.57	-0.29%	154,060
08/27/2026	41.44	41.69	40.98	41.69	+0.07%	117,712
08/26/2026	41.68	41.88	41.36	41.66	+0.36%	197,353
08/25/2026	41.81	41.81	41.41	41.51	-0.62%	126,628
08/24/2026	41.69	42.00	41.56	41.77	+0.36%	189,553
08/21/2026	41.99	42.12	41.34	41.62	-0.34%	208,259
08/20/2026	41.43	41.84	41.38	41.76	+0.22%	141,711
08/19/2026	42.95	43.23	41.64	41.67	-2.98%	197,710
08/18/2026	43.10	43.10	42.54	42.95	-0.26%	191,558
08/17/2026	42.95	43.22	42.84	43.06	-0.23%	128,493
08/14/2026	42.97	43.39	42.94	43.16	+0.44%	137,841
08/13/2026	43.22	43.37	42.91	42.97	+0.09%	189,337
08/12/2026	42.80	43.17	42.60	42.93	+0.52%	247,336
08/11/2026	42.28	42.82	42.19	42.71	+1.23%	229,598
08/10/2026	42.57	42.98	42.03	42.19	-1.52%	237,475
08/07/2026	43.63	43.89	42.80	42.84	-2.10%	404,661
08/06/2026	44.53	44.53	43.70	43.76	-1.17%	259,863
08/05/2026	44.74	44.74	44.22	44.28	-0.76%	219,641
08/05/2026	$0.23 Dividend
08/04/2026	44.29	44.78	44.01	44.62	+0.79%	256,214
08/03/2026	44.46	44.71	44.06	44.27	+0.59%	315,649
07/31/2026	44.19	44.50	43.85	44.01	-0.36%	262,620
07/30/2026	44.56	44.66	44.06	44.17	-0.47%	220,832
07/29/2026	44.48	44.97	44.29	44.38	-0.84%	265,727
07/28/2026	44.18	45.14	43.75	44.76	+1.78%	278,159
07/27/2026	44.02	44.45	43.64	43.98	+0.24%	660,259
07/24/2026	44.37	44.85	43.76	43.87	-0.18%	371,872
07/23/2026	42.43	44.00	41.98	43.95	+0.89%	384,920
07/22/2026	43.91	44.08	43.33	43.57	-1.42%	288,588
07/22/2026	$0.82 Earnings
07/21/2026	43.63	44.21	43.36	44.19	+0.82%	179,177
07/20/2026	44.27	44.38	43.79	43.83	-1.17%	223,678
07/17/2026	44.69	44.69	43.90	44.35	-1.39%	320,117
07/16/2026	43.85	45.14	43.85	44.98	+2.56%	189,907
07/15/2026	43.17	43.96	43.17	43.85	+1.38%	136,301
07/14/2026	43.30	43.84	43.19	43.26	-0.46%	136,008
07/13/2026	43.30	43.58	43.09	43.46	+0.53%	181,285
07/10/2026	43.50	43.86	43.11	43.23	-0.89%	213,708
07/09/2026	43.17	43.79	43.14	43.62	+1.50%	246,223
07/08/2026	43.09	43.28	42.68	42.97	-1.14%	233,874
07/07/2026	44.00	44.41	43.46	43.47	-1.18%	153,604
07/06/2026	43.77	44.38	43.47	43.98	+0.18%	150,832
07/02/2026	45.08	45.22	43.63	43.90	-2.26%	182,788
07/01/2026	43.26	44.92	43.26	44.92	+3.20%	234,060
06/30/2026	43.84	43.98	43.41	43.53	-1.00%	366,151
06/29/2026	43.98	44.04	43.21	43.96	-0.47%	239,790
06/26/2026	43.35	44.55	42.85	44.17	+2.12%	1,170,454
06/25/2026	43.11	43.45	42.50	43.26	+0.23%	283,512
06/24/2026	42.67	43.45	41.76	43.16	+1.14%	249,816
06/23/2026	42.00	42.75	41.83	42.67	+1.83%	152,418
06/22/2026	41.43	42.18	41.34	41.90	+1.15%	124,997
06/18/2026	41.71	42.25	41.32	41.43	+0.41%	355,750
06/17/2026	41.54	41.90	40.84	41.26	-0.86%	230,799
06/16/2026	42.06	42.40	40.23	41.62	-0.17%	177,973
06/15/2026	42.58	43.04	41.45	41.69	-1.60%	188,876
06/12/2026	42.02	42.88	41.84	42.36	+1.33%	200,069
06/11/2026	41.63	42.07	41.19	41.80	+0.55%	149,924
06/10/2026	41.24	41.78	39.70	41.58	+1.41%	181,192
06/09/2026	40.94	41.56	39.88	41.00	+0.68%	151,595
06/08/2026	40.53	40.95	40.14	40.72	+0.89%	153,807
06/05/2026	40.10	40.70	40.10	40.36	+0.65%	136,909
06/04/2026	39.29	40.19	39.24	40.10	+3.28%	107,750
06/03/2026	39.52	39.68	38.80	38.83	-2.13%	193,164