5 DAY PERFORMANCE
-13.35%
1 MONTH PERFORMANCE
-6.08%
3 MONTH PERFORMANCE
-7.28%
6 MONTH PERFORMANCE
+12.88%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+10.55%
Univest Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.69 | $38.76 (0.18%) | $39.00 | $38.47 | 143.71 K | $1.08 B |
| 05/05/2026 | $38.20 | $38.79 (1.54%) | $38.95 | $38.20 | 188.61 K | $1.09 B |
| 05/04/2026 | $38.06 | $38.16 (0.26%) | $38.54 | $37.82 | 175.60 K | $1.07 B |
| 05/01/2026 | $37.97 | $38.34 (0.97%) | $38.44 | $37.55 | 153.45 K | $1.07 B |
| 04/30/2026 | $37.35 | $37.99 (1.71%) | $38.20 | $37.28 | 204.01 K | $1.06 B |
| 04/29/2026 | $38.03 | $37.64 (-1.03%) | $38.21 | $37.35 | 242.53 K | $1.06 B |
| 04/28/2026 | $37.84 | $38.27 (1.14%) | $38.32 | $37.84 | 189.20 K | $1.07 B |
| 04/27/2026 | $37.48 | $37.73 (0.67%) | $38.18 | $37.44 | 330.00 K | $1.06 B |
| 04/24/2026 | $37.36 | $37.57 (0.56%) | $38.13 | $37.33 | 270.71 K | $1.05 B |
| 04/23/2026 | $38.14 | $37.51 (-1.65%) | $38.71 | $37.06 | 289.00 K | $1.05 B |
| 04/22/2026 | $36.80 | $36.73 (-0.19%) | $37.09 | $36.05 | 131.60 K | $1.03 B |
| 04/21/2026 | $37.13 | $36.68 (-1.21%) | $37.74 | $36.65 | 165.81 K | $1.03 B |
| 04/20/2026 | $37.49 | $37.27 (-0.59%) | $37.76 | $37.25 | 110.80 K | $1.04 B |
| 04/17/2026 | $37.13 | $37.58 (1.21%) | $38.22 | $35.29 | 180.80 K | $1.07 B |
| 04/16/2026 | $36.52 | $36.62 (0.27%) | $36.81 | $35.78 | 189.00 K | $1.04 B |
| 04/15/2026 | $37.13 | $36.70 (-1.16%) | $37.40 | $36.50 | 533.53 K | $1.04 B |
| 04/14/2026 | $37.08 | $37.20 (0.32%) | $37.43 | $36.47 | 135.34 K | $1.06 B |
| 04/13/2026 | $36.98 | $37.14 (0.43%) | $37.20 | $36.79 | 107.31 K | $1.05 B |
| 04/10/2026 | $37.56 | $37.11 (-1.2%) | $37.56 | $36.89 | 121.70 K | $1.05 B |
| 04/09/2026 | $36.56 | $37.61 (2.87%) | $37.72 | $36.56 | 302.70 K | $1.07 B |
| 04/08/2026 | $36.83 | $36.82 (-0.03%) | $37.11 | $36.57 | 289.50 K | $1.04 B |
| 04/07/2026 | $35.02 | $35.79 (2.2%) | $35.85 | $35.02 | 260.70 K | $1.02 B |
| 04/06/2026 | $35.02 | $35.37 (1%) | $35.44 | $34.35 | 208.00 K | $1.00 B |
| 04/02/2026 | $34.21 | $35.02 (2.37%) | $35.05 | $34.21 | 164.24 K | $993.73 M |
| 04/01/2026 | $34.37 | $34.82 (1.31%) | $35.17 | $34.29 | 196.70 K | $988.06 M |
| 03/31/2026 | $34.32 | $34.26 (-0.17%) | $34.40 | $33.76 | 314.12 K | $972.17 M |
| 03/30/2026 | $33.91 | $33.82 (-0.27%) | $34.01 | $33.53 | 268.20 K | $959.68 M |
| 03/27/2026 | $33.71 | $33.52 (-0.56%) | $33.92 | $33.38 | 159.40 K | $951.17 M |
| 03/26/2026 | $33.45 | $33.98 (1.58%) | $34.09 | $33.32 | 260.04 K | $964.22 M |
| 03/25/2026 | $34.07 | $33.70 (-1.09%) | $34.29 | $33.46 | 196.24 K | $956.28 M |
| 03/24/2026 | $33.38 | $33.80 (1.26%) | $34.35 | $32.93 | 179.70 K | $959.12 M |
| 03/23/2026 | $33.78 | $33.79 (0.03%) | $34.39 | $31.86 | 233.40 K | $958.83 M |
| 03/20/2026 | $33.04 | $32.95 (-0.27%) | $33.10 | $31.41 | 366.90 K | $935.00 M |
| 03/19/2026 | $32.35 | $33.04 (2.13%) | $33.25 | $32.17 | 196.70 K | $937.55 M |
| 03/18/2026 | $32.46 | $32.50 (0.12%) | $32.71 | $32.29 | 135.20 K | $922.23 M |
| 03/17/2026 | $33.31 | $32.84 (-1.41%) | $33.44 | $32.73 | 148.20 K | $931.87 M |
| 03/16/2026 | $33.10 | $33.10 (0%) | $33.31 | $32.79 | 116.00 K | $939.25 M |
| 03/13/2026 | $33.12 | $32.72 (-1.21%) | $33.12 | $32.47 | 287.63 K | $928.47 M |
| 03/12/2026 | $32.15 | $32.76 (1.9%) | $32.90 | $32.00 | 171.62 K | $929.60 M |
| 03/11/2026 | $32.90 | $32.88 (-0.06%) | $33.19 | $32.58 | 94.83 K | $933.01 M |
| 03/10/2026 | $33.04 | $33.26 (0.67%) | $33.93 | $32.32 | 129.20 K | $943.79 M |
| 03/09/2026 | $32.52 | $33.22 (2.15%) | $33.54 | $31.85 | 162.20 K | $942.66 M |
| 03/06/2026 | $32.68 | $33.06 (1.16%) | $33.10 | $32.37 | 137.33 K | $938.12 M |
| 03/05/2026 | $33.83 | $33.66 (-0.5%) | $33.92 | $33.37 | 94.02 K | $955.14 M |
| 03/04/2026 | $34.43 | $34.29 (-0.41%) | $34.65 | $34.03 | 116.60 K | $973.02 M |
| 03/03/2026 | $33.09 | $34.08 (2.99%) | $34.16 | $33.09 | 364.04 K | $967.06 M |
| 03/02/2026 | $33.17 | $34.08 (2.74%) | $34.27 | $32.79 | 122.00 K | $967.06 M |
| 02/27/2026 | $34.26 | $33.55 (-2.07%) | $34.80 | $33.36 | 204.52 K | $952.02 M |
| 02/26/2026 | $35.07 | $35.06 (-0.03%) | $35.40 | $34.61 | 155.40 K | $994.87 M |
| 02/25/2026 | $34.23 | $35.06 (2.42%) | $35.09 | $34.09 | 112.60 K | $994.87 M |
| 02/24/2026 | $33.82 | $33.98 (0.47%) | $34.16 | $33.72 | 174.90 K | $964.22 M |
| 02/23/2026 | $35.35 | $33.82 (-4.33%) | $35.42 | $33.61 | 164.20 K | $959.68 M |
| 02/20/2026 | $35.18 | $35.28 (0.28%) | $35.46 | $34.78 | 133.70 K | $1.00 B |
| 02/19/2026 | $34.91 | $35.18 (0.77%) | $35.29 | $34.88 | 117.90 K | $998.27 M |
| 02/18/2026 | $35.52 | $35.21 (-0.87%) | $36.18 | $35.07 | 128.91 K | $999.13 M |
| 02/17/2026 | $35.04 | $35.59 (1.57%) | $35.67 | $34.92 | 101.92 K | $1.01 B |
| 02/13/2026 | $34.45 | $34.94 (1.42%) | $35.14 | $34.21 | 97.80 K | $991.46 M |
| 02/12/2026 | $35.02 | $34.51 (-1.46%) | $35.33 | $33.95 | 124.20 K | $979.26 M |
| 02/11/2026 | $35.01 | $34.69 (-0.91%) | $35.41 | $34.41 | 109.62 K | $984.37 M |
| 02/10/2026 | $35.44 | $34.88 (-1.58%) | $35.74 | $34.71 | 138.12 K | $989.76 M |
| 02/09/2026 | $35.68 | $35.38 (-0.84%) | $36.03 | $35.38 | 107.80 K | $1.00 B |
| 02/06/2026 | $35.72 | $35.83 (0.31%) | $36.20 | $35.44 | 161.50 K | $1.02 B |
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.
