Univest Financial CorporationUVSPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.40 | $33.60 | $33.31 | $33.51 | 133,500 |
| 1/15/2026 | $32.96 | $33.56 | $32.71 | $33.53 | 184,025 |
| 1/14/2026 | $32.73 | $32.96 | $32.47 | $32.77 | 150,000 |
| 1/13/2026 | $32.77 | $33.13 | $32.39 | $32.84 | 146,600 |
| 1/12/2026 | $32.64 | $32.84 | $32.51 | $32.60 | 134,300 |
| 1/9/2026 | $33.58 | $33.58 | $32.72 | $32.87 | 158,700 |
| 1/8/2026 | $32.38 | $33.42 | $32.17 | $33.31 | 159,636 |
| 1/7/2026 | $32.87 | $33.00 | $32.18 | $32.61 | 147,638 |
| 1/6/2026 | $32.65 | $32.88 | $32.40 | $32.84 | 159,000 |
| 1/5/2026 | $32.22 | $33.31 | $32.22 | $32.85 | 266,900 |
| 1/2/2026 | $32.83 | $32.97 | $32.24 | $32.28 | 210,500 |
| 12/31/2025 | $32.92 | $33.38 | $32.64 | $32.74 | 161,300 |
| 12/30/2025 | $33.25 | $33.41 | $32.88 | $32.97 | 145,327 |
| 12/29/2025 | $33.38 | $33.42 | $32.95 | $33.27 | 113,900 |
| 12/26/2025 | $33.51 | $33.95 | $33.32 | $33.36 | 133,100 |
| 12/24/2025 | $33.56 | $34.20 | $33.41 | $33.57 | 91,600 |
| 12/23/2025 | $33.85 | $34.03 | $33.50 | $33.54 | 134,300 |
| 12/22/2025 | $34.26 | $34.60 | $33.89 | $33.97 | 162,240 |
| 12/19/2025 | $34.66 | $34.88 | $33.85 | $34.11 | 484,100 |
| 12/18/2025 | $34.57 | $35.08 | $34.46 | $34.74 | 207,339 |
| 12/17/2025 | $34.55 | $34.97 | $34.25 | $34.31 | 198,947 |
| 12/16/2025 | $34.93 | $35.12 | $34.60 | $34.62 | 172,048 |
| 12/15/2025 | $35.19 | $35.38 | $34.77 | $34.90 | 207,007 |
| 12/12/2025 | $35.45 | $35.52 | $34.20 | $34.88 | 237,005 |
| 12/11/2025 | $34.95 | $35.65 | $34.82 | $35.47 | 202,400 |
| 12/10/2025 | $33.50 | $35.07 | $33.50 | $34.85 | 187,962 |
| 12/9/2025 | $33.40 | $33.91 | $33.39 | $33.51 | 98,024 |
| 12/8/2025 | $33.46 | $33.85 | $32.56 | $33.34 | 145,500 |
| 12/5/2025 | $33.31 | $33.47 | $33.11 | $33.46 | 120,842 |
| 12/4/2025 | $33.12 | $33.66 | $33.12 | $33.44 | 115,422 |
| 12/3/2025 | $32.53 | $33.25 | $32.31 | $33.24 | 203,419 |
| 12/2/2025 | $32.60 | $32.75 | $31.90 | $32.53 | 142,600 |
| 12/1/2025 | $31.44 | $32.60 | $31.44 | $32.46 | 183,618 |
| 11/28/2025 | $31.91 | $32.01 | $31.55 | $31.80 | 78,732 |
| 11/26/2025 | $32.16 | $32.24 | $31.31 | $31.96 | 199,000 |
| 11/25/2025 | $31.47 | $32.46 | $31.07 | $32.34 | 105,100 |
| 11/24/2025 | $31.17 | $31.51 | $30.92 | $31.27 | 114,432 |
| 11/21/2025 | $30.35 | $31.64 | $30.35 | $31.34 | 140,333 |
| 11/20/2025 | $30.56 | $30.93 | $30.18 | $30.23 | 116,100 |
| 11/19/2025 | $29.92 | $30.26 | $29.62 | $30.14 | 110,300 |
| 11/18/2025 | $29.94 | $30.31 | $29.91 | $29.92 | 94,248 |
| 11/17/2025 | $30.76 | $30.82 | $29.87 | $29.94 | 142,800 |
| 11/14/2025 | $30.51 | $30.84 | $29.94 | $30.75 | 94,749 |
| 11/13/2025 | $30.60 | $31.14 | $28.20 | $30.63 | 90,500 |
| 11/12/2025 | $30.63 | $31.17 | $30.63 | $30.79 | 110,400 |
| 11/11/2025 | $30.52 | $30.72 | $30.37 | $30.61 | 109,606 |
| 11/10/2025 | $29.75 | $30.56 | $29.63 | $30.53 | 154,549 |
| 11/7/2025 | $29.42 | $29.63 | $29.08 | $29.55 | 236,184 |
| 11/6/2025 | $29.41 | $29.58 | $29.26 | $29.43 | 127,000 |
| 11/5/2025 | $29.10 | $29.63 | $29.09 | $29.56 | 110,616 |
| 11/4/2025 | $28.99 | $29.56 | $28.86 | $29.35 | 108,524 |
| 11/3/2025 | $29.24 | $29.48 | $28.77 | $29.45 | 72,549 |
| 10/31/2025 | $29.45 | $29.78 | $29.21 | $29.36 | 89,342 |
| 10/30/2025 | $29.47 | $30.12 | $29.47 | $29.68 | 93,715 |
| 10/29/2025 | $30.11 | $30.57 | $29.38 | $29.65 | 103,300 |
| 10/28/2025 | $30.12 | $30.46 | $29.75 | $30.34 | 63,900 |
| 10/27/2025 | $31.06 | $31.06 | $30.27 | $30.27 | 104,400 |
| 10/24/2025 | $30.10 | $31.15 | $30.09 | $30.95 | 97,149 |
| 10/23/2025 | $30.25 | $31.35 | $29.00 | $29.69 | 99,905 |
| 10/22/2025 | $29.45 | $30.07 | $29.40 | $29.84 | 119,300 |
| 10/21/2025 | $29.19 | $29.55 | $28.04 | $29.46 | 81,000 |
| 10/20/2025 | $28.80 | $29.42 | $28.56 | $29.37 | 92,200 |