5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
-8.35%
6 MONTH PERFORMANCE
+6.23%
YEAR-TO-DATE PERFORMANCE
-1.83%
1 YEAR PERFORMANCE
+43.63%
Univest Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.72 | $27.80 (0.29%) | $27.95 | $27.30 | 95,385 | $800.87 M |
| 03/11/2025 | $27.74 | $27.52 (-0.79%) | $28.67 | $27.20 | 131,900 | $801.74 M |
| 03/10/2025 | $28.47 | $27.74 (-2.56%) | $28.53 | $27.71 | 117,637 | $808.15 M |
| 03/07/2025 | $29.06 | $28.83 (-0.79%) | $29.50 | $28.42 | 75,103 | $839.90 M |
| 03/06/2025 | $29.02 | $28.96 (-0.21%) | $29.56 | $28.67 | 103,622 | $843.69 M |
| 03/05/2025 | $29.16 | $29.32 (0.55%) | $29.50 | $28.73 | 147,402 | $854.18 M |
| 03/04/2025 | $30.08 | $29.45 (-2.09%) | $30.08 | $29.17 | 109,934 | $857.97 M |
| 03/03/2025 | $30.50 | $30.42 (-0.26%) | $30.94 | $29.64 | 118,512 | $886.23 M |
| 02/28/2025 | $30.23 | $30.56 (1.09%) | $30.64 | $29.58 | 132,900 | $890.30 M |
| 02/27/2025 | $29.88 | $30.07 (0.64%) | $30.21 | $29.61 | 108,130 | $876.03 M |
| 02/26/2025 | $29.80 | $29.96 (0.54%) | $30.24 | $28.97 | 164,309 | $872.82 M |
| 02/25/2025 | $29.73 | $29.83 (0.34%) | $30.22 | $29.62 | 160,500 | $869.04 M |
| 02/24/2025 | $29.80 | $29.50 (-1.01%) | $29.95 | $29.49 | 113,400 | $859.42 M |
| 02/21/2025 | $30.59 | $29.64 (-3.11%) | $30.97 | $29.61 | 86,815 | $863.50 M |
| 02/20/2025 | $30.64 | $30.23 (-1.34%) | $31.22 | $29.84 | 96,833 | $880.69 M |
| 02/19/2025 | $30.56 | $30.83 (0.88%) | $31.69 | $30.35 | 78,900 | $898.17 M |
| 02/18/2025 | $31.27 | $30.92 (-1.12%) | $31.58 | $27.75 | 122,600 | $900.79 M |
| 02/14/2025 | $31.42 | $31.41 (-0.03%) | $31.62 | $31.12 | 165,429 | $915.07 M |
| 02/13/2025 | $31.01 | $31.23 (0.71%) | $31.27 | $30.65 | 96,736 | $909.82 M |
| 02/12/2025 | $30.81 | $30.78 (-0.1%) | $31.22 | $30.73 | 120,205 | $896.71 M |
| 02/11/2025 | $30.32 | $31.32 (3.3%) | $31.32 | $30.30 | 125,019 | $912.45 M |
| 02/10/2025 | $31.44 | $30.53 (-2.89%) | $31.79 | $30.45 | 100,326 | $889.43 M |
| 02/07/2025 | $31.50 | $30.89 (-1.94%) | $31.50 | $30.64 | 101,400 | $899.92 M |
| 02/06/2025 | $31.03 | $31.63 (1.93%) | $31.68 | $30.86 | 60,247 | $921.48 M |
| 02/05/2025 | $30.73 | $30.99 (0.85%) | $31.00 | $30.42 | 65,905 | $902.83 M |
| 02/04/2025 | $30.18 | $30.72 (1.79%) | $30.75 | $29.22 | 93,200 | $894.97 M |
| 02/03/2025 | $29.63 | $29.90 (0.91%) | $30.36 | $29.49 | 73,223 | $871.08 M |
| 01/31/2025 | $30.66 | $30.39 (-0.88%) | $30.93 | $29.78 | 129,700 | $885.35 M |
| 01/30/2025 | $30.91 | $30.80 (-0.36%) | $31.09 | $30.63 | 87,300 | $897.30 M |
| 01/29/2025 | $30.26 | $30.53 (0.89%) | $30.82 | $30.26 | 72,500 | $889.43 M |
| 01/28/2025 | $30.51 | $30.39 (-0.39%) | $30.68 | $29.95 | 70,100 | $885.35 M |
| 01/27/2025 | $30.47 | $30.58 (0.36%) | $31.05 | $29.70 | 253,431 | $890.89 M |
| 01/24/2025 | $29.84 | $30.28 (1.47%) | $30.42 | $29.41 | 84,100 | $882.15 M |
| 01/23/2025 | $29.66 | $29.86 (0.67%) | $30.05 | $28.82 | 130,200 | $869.91 M |
| 01/22/2025 | $29.91 | $29.95 (0.13%) | $30.02 | $29.46 | 139,800 | $872.53 M |
| 01/21/2025 | $29.92 | $30.15 (0.77%) | $30.45 | $29.81 | 95,148 | $878.36 M |
| 01/17/2025 | $29.80 | $29.69 (-0.37%) | $29.99 | $29.33 | 70,640 | $864.96 M |
| 01/16/2025 | $29.47 | $29.42 (-0.17%) | $29.68 | $28.56 | 81,300 | $857.09 M |
| 01/15/2025 | $29.86 | $29.69 (-0.57%) | $30.09 | $29.36 | 77,800 | $864.96 M |
| 01/14/2025 | $28.33 | $28.97 (2.26%) | $29.03 | $28.33 | 61,200 | $843.98 M |
| 01/13/2025 | $27.45 | $28.08 (2.3%) | $28.16 | $27.45 | 76,812 | $818.05 M |
| 01/10/2025 | $28.23 | $27.66 (-2.02%) | $28.23 | $27.11 | 89,625 | $805.82 M |
| 01/08/2025 | $28.43 | $28.79 (1.27%) | $28.89 | $28.25 | 57,711 | $838.74 M |
| 01/07/2025 | $29.05 | $28.62 (-1.48%) | $29.05 | $28.38 | 80,142 | $833.79 M |
| 01/06/2025 | $29.13 | $28.97 (-0.55%) | $29.49 | $28.88 | 71,500 | $843.98 M |
| 01/03/2025 | $29.08 | $29.13 (0.17%) | $29.20 | $28.52 | 84,547 | $848.64 M |
| 01/02/2025 | $29.84 | $29.04 (-2.68%) | $30.00 | $28.90 | 62,242 | $846.02 M |
| 12/31/2024 | $29.75 | $29.51 (-0.81%) | $30.03 | $29.41 | 65,614 | $859.71 M |
| 12/30/2024 | $29.30 | $29.62 (1.09%) | $29.75 | $29.09 | 119,315 | $862.92 M |
| 12/27/2024 | $29.74 | $29.46 (-0.94%) | $30.12 | $29.20 | 60,300 | $858.26 M |
| 12/26/2024 | $29.72 | $29.93 (0.71%) | $29.99 | $29.61 | 58,128 | $871.95 M |
| 12/24/2024 | $29.75 | $29.87 (0.4%) | $29.97 | $29.52 | 36,522 | $870.20 M |
| 12/23/2024 | $29.65 | $29.66 (0.03%) | $29.94 | $28.67 | 61,400 | $864.08 M |
| 12/20/2024 | $29.31 | $29.78 (1.6%) | $30.19 | $29.31 | 218,126 | $867.58 M |
| 12/19/2024 | $30.02 | $29.69 (-1.1%) | $30.56 | $29.51 | 157,739 | $864.96 M |
| 12/18/2024 | $31.43 | $29.66 (-5.63%) | $31.65 | $29.48 | 139,027 | $864.08 M |
| 12/17/2024 | $31.92 | $31.10 (-2.57%) | $31.96 | $30.99 | 102,700 | $906.04 M |
| 12/16/2024 | $31.87 | $32.03 (0.5%) | $32.06 | $31.64 | 79,202 | $933.13 M |
| 12/13/2024 | $31.51 | $31.82 (0.98%) | $31.89 | $31.01 | 87,600 | $927.01 M |
| 12/12/2024 | $31.92 | $31.61 (-0.97%) | $32.26 | $31.28 | 88,500 | $920.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
