UVSP | Univest Finl | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Univest Finl (UVSP)

NASDAQ

$40.87+$0.04 (+0.09%)

Price as of Nov 11, 2026 4:10 PM EST

$1.1B
Market Cap
36.50%
1-Year Change
Banks - Regional
Industry

1 Month
+0.39%

Low Price$39.11

High Price$42.16
3 Months
-2.68%

Low Price$39.11

High Price$42.92
1 Year
+36.50%

Low Price$29.24

High Price$44.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	40.87	41.02	40.45	40.83	-0.07%	212,723
11/10/2026	$0.23 Dividend
11/09/2026	40.65	41.14	40.47	40.86	+1.53%	163,244
11/06/2026	39.96	40.50	39.96	40.24	+0.42%	216,177
11/05/2026	41.69	41.95	39.69	40.07	-2.87%	333,948
11/04/2026	41.95	42.44	40.60	41.26	+0.61%	255,651
11/03/2026	41.17	41.17	40.05	41.01	-0.11%	307,957
11/02/2026	39.73	41.11	39.19	41.05	+4.26%	298,385
10/30/2026	39.61	39.71	38.97	39.38	+0.69%	349,283
10/29/2026	41.01	41.52	38.79	39.11	-6.54%	343,112
10/28/2026	42.16	42.25	41.39	41.84	-0.75%	187,881
10/28/2026	$0.78 Earnings
10/27/2026	42.19	42.24	41.72	42.16	+0.36%	157,779
10/26/2026	42.05	42.53	41.85	42.01	+0.26%	292,927
10/23/2026	41.74	42.10	41.64	41.90	-0.33%	216,729
10/22/2026	41.55	42.34	41.55	42.04	+1.32%	280,436
10/21/2026	41.58	41.62	41.20	41.50	-0.24%	147,772
10/20/2026	40.92	41.83	40.92	41.60	+1.97%	139,830
10/19/2026	40.92	41.12	40.70	40.79	-0.56%	186,319
10/16/2026	40.85	41.40	40.56	41.02	+0.49%	157,783
10/15/2026	40.42	40.93	40.23	40.82	+1.63%	206,000
10/14/2026	39.76	40.33	39.68	40.16	-0.39%	231,402
10/13/2026	40.86	41.10	40.18	40.32	-0.93%	243,257
10/12/2026	40.71	41.18	40.63	40.70	+0.07%	171,069
10/09/2026	40.89	40.94	40.65	40.67	-0.87%	135,084
10/08/2026	40.66	41.22	40.47	41.03	+0.90%	221,968
10/07/2026	40.74	40.91	40.51	40.66	-1.16%	167,408
10/06/2026	41.63	41.86	41.10	41.14	-0.67%	127,765
10/05/2026	41.51	41.56	41.16	41.42	-0.38%	173,837
10/02/2026	41.31	41.84	41.28	41.58	+1.43%	175,169
10/01/2026	40.56	41.10	39.91	40.99	+0.59%	305,990
09/30/2026	41.00	41.22	40.37	40.75	-0.61%	351,355
09/29/2026	41.33	41.55	40.56	41.00	-0.89%	181,659
09/28/2026	41.94	41.95	41.32	41.37	-1.33%	184,485
09/25/2026	41.71	42.01	41.55	41.92	+0.89%	226,636
09/24/2026	41.27	41.68	41.12	41.56	+0.92%	201,557
09/23/2026	41.51	41.66	41.12	41.18	-1.03%	194,271
09/22/2026	42.26	42.26	41.57	41.61	-0.74%	209,894
09/21/2026	42.34	42.40	41.86	41.91	-0.78%	211,540
09/18/2026	42.08	42.34	41.75	42.24	-0.16%	499,274
09/17/2026	42.74	42.84	42.28	42.31	-0.30%	221,869
09/16/2026	42.41	42.74	41.62	42.44	-0.14%	388,053
09/15/2026	42.53	43.03	42.24	42.50	-0.33%	270,937
09/14/2026	42.39	42.95	42.39	42.64	+0.49%	219,834
09/11/2026	42.72	42.80	41.81	42.43	+0.23%	325,416
09/10/2026	41.95	42.35	41.49	42.33	+0.81%	369,173
09/09/2026	41.52	42.00	41.39	41.99	+0.33%	215,979
09/08/2026	41.95	41.95	41.70	41.85	-0.61%	179,881
09/04/2026	41.63	42.22	41.63	42.11	+0.71%	161,914
09/03/2026	41.68	42.01	41.59	41.81	+1.01%	225,546
09/02/2026	41.10	41.86	41.10	41.40	+1.29%	224,024
09/01/2026	41.21	41.40	40.63	40.87	-1.01%	169,880
08/31/2026	41.33	41.41	41.04	41.29	-0.12%	195,039
08/28/2026	41.47	41.72	41.28	41.34	-0.29%	154,060
08/27/2026	41.21	41.46	40.75	41.46	+0.07%	117,712
08/26/2026	41.45	41.65	41.13	41.43	+0.36%	197,353
08/25/2026	41.58	41.58	41.18	41.28	-0.62%	126,628
08/24/2026	41.46	41.76	41.33	41.54	+0.36%	189,553
08/21/2026	41.75	41.88	41.11	41.39	-0.34%	208,259
08/20/2026	41.20	41.61	41.15	41.53	+0.22%	141,711
08/19/2026	42.71	42.99	41.40	41.44	-2.98%	197,710
08/18/2026	42.86	42.86	42.30	42.71	-0.26%	191,558
08/17/2026	42.71	42.98	42.60	42.82	-0.23%	128,493
08/14/2026	42.73	43.15	42.70	42.92	+0.44%	137,841
08/13/2026	42.98	43.13	42.67	42.73	+0.09%	189,337
08/12/2026	42.56	42.93	42.36	42.69	+0.52%	247,336
08/11/2026	42.04	42.58	41.95	42.47	+1.23%	229,598
08/10/2026	42.33	42.74	41.79	41.95	-1.52%	237,475
08/07/2026	43.39	43.64	42.56	42.60	-2.10%	404,661
08/06/2026	44.28	44.28	43.46	43.52	-1.17%	259,863
08/05/2026	44.49	44.49	43.97	44.03	-0.76%	219,641
08/05/2026	$0.23 Dividend
08/04/2026	44.04	44.53	43.77	44.37	+0.79%	256,214
08/03/2026	44.21	44.46	43.81	44.02	+0.59%	315,649
07/31/2026	43.94	44.25	43.61	43.77	-0.36%	262,620
07/30/2026	44.31	44.41	43.82	43.93	-0.47%	220,832
07/29/2026	44.23	44.72	44.04	44.13	-0.84%	265,727
07/28/2026	43.93	44.88	43.51	44.51	+1.78%	278,159
07/27/2026	43.78	44.20	43.39	43.73	+0.24%	660,259
07/24/2026	44.12	44.60	43.52	43.63	-0.18%	371,872
07/23/2026	42.19	43.76	41.75	43.71	+0.89%	384,920
07/22/2026	43.67	43.84	43.09	43.32	-1.42%	288,588
07/22/2026	$0.82 Earnings
07/21/2026	43.38	43.96	43.11	43.94	+0.82%	179,177
07/20/2026	44.02	44.13	43.55	43.59	-1.17%	223,678
07/17/2026	44.44	44.44	43.66	44.10	-1.39%	320,117
07/16/2026	43.61	44.88	43.61	44.73	+2.56%	189,907
07/15/2026	42.93	43.72	42.93	43.61	+1.38%	136,301
07/14/2026	43.05	43.60	42.95	43.01	-0.46%	136,008
07/13/2026	43.05	43.33	42.85	43.21	+0.53%	181,285
07/10/2026	43.25	43.62	42.87	42.99	-0.89%	213,708
07/09/2026	42.93	43.55	42.90	43.37	+1.50%	246,223
07/08/2026	42.85	43.03	42.45	42.73	-1.14%	233,874
07/07/2026	43.76	44.16	43.21	43.22	-1.18%	153,604
07/06/2026	43.53	44.13	43.23	43.74	+0.18%	150,832
07/02/2026	44.83	44.97	43.38	43.66	-2.26%	182,788
07/01/2026	43.01	44.67	43.01	44.67	+3.20%	234,060
06/30/2026	43.60	43.74	43.16	43.28	-1.00%	366,151
06/29/2026	43.74	43.80	42.97	43.72	-0.47%	239,790
06/26/2026	43.10	44.30	42.61	43.93	+2.12%	1,170,454