5 DAY PERFORMANCE
-10.79%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
-5.48%
Univest Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $33.40 | $33.51 (0.33%) | $33.91 | $33.39 | 98.02 K | $962.31 M |
| 12/08/2025 | $33.46 | $33.34 (-0.36%) | $33.85 | $32.56 | 145.50 K | $957.42 M |
| 12/05/2025 | $33.31 | $33.46 (0.45%) | $33.47 | $33.11 | 120.84 K | $960.87 M |
| 12/04/2025 | $33.12 | $33.44 (0.97%) | $33.66 | $33.12 | 115.42 K | $960.30 M |
| 12/03/2025 | $32.53 | $33.24 (2.18%) | $33.25 | $32.31 | 203.42 K | $954.55 M |
| 12/02/2025 | $32.60 | $32.53 (-0.21%) | $32.75 | $31.90 | 142.60 K | $934.16 M |
| 12/01/2025 | $31.44 | $32.46 (3.24%) | $32.60 | $31.44 | 183.62 K | $932.15 M |
| 11/28/2025 | $31.91 | $31.80 (-0.34%) | $32.01 | $31.55 | 78.73 K | $913.20 M |
| 11/26/2025 | $32.16 | $31.96 (-0.62%) | $32.24 | $31.31 | 199.00 K | $917.80 M |
| 11/25/2025 | $31.47 | $32.34 (2.76%) | $32.46 | $31.07 | 105.10 K | $928.71 M |
| 11/24/2025 | $31.17 | $31.27 (0.32%) | $31.51 | $30.92 | 114.43 K | $897.98 M |
| 11/21/2025 | $30.35 | $31.34 (3.26%) | $31.64 | $30.35 | 140.33 K | $899.99 M |
| 11/20/2025 | $30.56 | $30.23 (-1.08%) | $30.93 | $30.18 | 116.10 K | $868.11 M |
| 11/19/2025 | $29.92 | $30.14 (0.74%) | $30.26 | $29.62 | 110.30 K | $865.53 M |
| 11/18/2025 | $29.94 | $29.92 (-0.07%) | $30.31 | $29.91 | 94.25 K | $859.21 M |
| 11/17/2025 | $30.76 | $29.94 (-2.67%) | $30.82 | $29.87 | 142.80 K | $859.79 M |
| 11/14/2025 | $30.51 | $30.75 (0.79%) | $30.84 | $29.94 | 94.75 K | $883.05 M |
| 11/13/2025 | $30.60 | $30.63 (0.1%) | $31.14 | $28.20 | 90.50 K | $879.60 M |
| 11/12/2025 | $30.63 | $30.79 (0.52%) | $31.17 | $30.63 | 110.40 K | $884.20 M |
| 11/11/2025 | $30.52 | $30.61 (0.29%) | $30.72 | $30.37 | 109.61 K | $879.03 M |
| 11/10/2025 | $29.75 | $30.53 (2.62%) | $30.56 | $29.63 | 154.55 K | $876.73 M |
| 11/07/2025 | $29.42 | $29.55 (0.44%) | $29.63 | $29.08 | 236.18 K | $848.59 M |
| 11/06/2025 | $29.41 | $29.43 (0.07%) | $29.58 | $29.26 | 127.00 K | $845.14 M |
| 11/05/2025 | $29.10 | $29.56 (1.58%) | $29.63 | $29.09 | 110.62 K | $848.87 M |
| 11/04/2025 | $28.99 | $29.35 (1.24%) | $29.56 | $28.86 | 108.52 K | $842.84 M |
| 11/03/2025 | $29.24 | $29.45 (0.72%) | $29.48 | $28.77 | 72.55 K | $845.72 M |
| 10/31/2025 | $29.45 | $29.36 (-0.31%) | $29.78 | $29.21 | 89.34 K | $843.13 M |
| 10/30/2025 | $29.47 | $29.68 (0.71%) | $30.12 | $29.47 | 93.72 K | $852.32 M |
| 10/29/2025 | $30.11 | $29.65 (-1.53%) | $30.57 | $29.38 | 103.30 K | $851.46 M |
| 10/28/2025 | $30.12 | $30.34 (0.73%) | $30.46 | $29.75 | 63.90 K | $871.27 M |
| 10/27/2025 | $31.06 | $30.27 (-2.54%) | $31.06 | $30.27 | 104.40 K | $869.26 M |
| 10/24/2025 | $30.10 | $30.95 (2.82%) | $31.15 | $30.09 | 97.15 K | $888.79 M |
| 10/23/2025 | $30.25 | $29.69 (-1.85%) | $31.35 | $29.00 | 99.91 K | $852.61 M |
| 10/22/2025 | $29.45 | $29.84 (1.32%) | $30.07 | $29.40 | 119.30 K | $861.16 M |
| 10/21/2025 | $29.19 | $29.46 (0.92%) | $29.55 | $28.04 | 81.00 K | $850.20 M |
| 10/20/2025 | $28.80 | $29.37 (1.98%) | $29.42 | $28.56 | 92.20 K | $847.60 M |
| 10/17/2025 | $28.56 | $28.57 (0.04%) | $28.77 | $28.39 | 113.20 K | $824.51 M |
| 10/16/2025 | $29.47 | $28.30 (-3.97%) | $29.47 | $28.04 | 117.74 K | $816.72 M |
| 10/15/2025 | $30.28 | $29.60 (-2.25%) | $30.41 | $29.47 | 89.84 K | $854.24 M |
| 10/14/2025 | $28.78 | $30.09 (4.55%) | $30.18 | $28.78 | 72.60 K | $868.38 M |
| 10/13/2025 | $28.95 | $29.07 (0.41%) | $29.11 | $28.65 | 82.60 K | $838.94 M |
| 10/10/2025 | $29.57 | $28.54 (-3.48%) | $29.88 | $28.54 | 105.60 K | $823.65 M |
| 10/09/2025 | $29.76 | $29.55 (-0.71%) | $29.76 | $29.37 | 68.10 K | $852.79 M |
| 10/08/2025 | $30.19 | $29.83 (-1.19%) | $30.19 | $29.77 | 58.20 K | $860.87 M |
| 10/07/2025 | $30.49 | $30.01 (-1.57%) | $30.73 | $29.95 | 88.11 K | $866.07 M |
| 10/06/2025 | $30.07 | $30.51 (1.46%) | $30.57 | $29.86 | 158.84 K | $880.50 M |
| 10/03/2025 | $29.67 | $29.85 (0.61%) | $31.23 | $29.43 | 91.40 K | $861.45 M |
| 10/02/2025 | $29.63 | $29.56 (-0.24%) | $29.70 | $29.27 | 82.22 K | $853.08 M |
| 10/01/2025 | $29.73 | $29.72 (-0.03%) | $29.91 | $29.20 | 81.40 K | $857.70 M |
| 09/30/2025 | $30.02 | $30.02 (0%) | $30.38 | $29.70 | 81.71 K | $866.36 M |
| 09/29/2025 | $30.59 | $30.16 (-1.41%) | $30.66 | $30.03 | 78.40 K | $870.40 M |
| 09/26/2025 | $30.56 | $30.63 (0.23%) | $31.32 | $30.38 | 69.03 K | $883.96 M |
| 09/25/2025 | $30.52 | $30.54 (0.07%) | $30.69 | $30.30 | 72.70 K | $881.36 M |
| 09/24/2025 | $30.83 | $30.69 (-0.45%) | $31.03 | $30.51 | 67.13 K | $885.69 M |
| 09/23/2025 | $30.88 | $30.81 (-0.23%) | $31.28 | $30.72 | 84.81 K | $889.16 M |
| 09/22/2025 | $31.11 | $30.86 (-0.8%) | $31.20 | $30.68 | 76.35 K | $890.60 M |
| 09/19/2025 | $31.50 | $31.21 (-0.92%) | $31.52 | $31.02 | 233.70 K | $900.70 M |
| 09/18/2025 | $30.73 | $31.61 (2.86%) | $31.63 | $30.69 | 97.02 K | $912.24 M |
| 09/17/2025 | $30.42 | $30.57 (0.49%) | $31.24 | $30.15 | 100.43 K | $882.23 M |
| 09/16/2025 | $30.63 | $30.24 (-1.27%) | $30.63 | $30.01 | 71.25 K | $872.71 M |
| 09/15/2025 | $30.82 | $30.72 (-0.32%) | $31.06 | $30.54 | 64.20 K | $886.56 M |
| 09/12/2025 | $31.24 | $30.76 (-1.54%) | $31.24 | $29.75 | 91.40 K | $887.71 M |
| 09/11/2025 | $30.74 | $31.29 (1.79%) | $31.43 | $30.47 | 102.80 K | $903.01 M |
| 09/10/2025 | $30.93 | $31.04 (0.36%) | $31.23 | $30.79 | 87.33 K | $895.79 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.
