5 DAY PERFORMANCE
-20.22%
1 MONTH PERFORMANCE
-15.47%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-0.95%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+10.22%
Univest Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $41.64 | $42.12 (1.15%) | $42.40 | $41.55 | 125.00 K | $1.18 B |
| 06/18/2026 | $41.93 | $41.64 (-0.69%) | $42.47 | $41.53 | 355.80 K | $1.17 B |
| 06/17/2026 | $41.75 | $41.47 (-0.67%) | $42.12 | $41.05 | 230.80 K | $1.16 B |
| 06/16/2026 | $42.28 | $41.83 (-1.06%) | $42.62 | $40.43 | 178.00 K | $1.17 B |
| 06/15/2026 | $42.80 | $41.90 (-2.1%) | $43.26 | $41.67 | 188.90 K | $1.17 B |
| 06/12/2026 | $42.24 | $42.58 (0.8%) | $43.10 | $42.06 | 200.10 K | $1.19 B |
| 06/11/2026 | $41.84 | $42.02 (0.43%) | $42.29 | $41.40 | 149.92 K | $1.18 B |
| 06/10/2026 | $41.45 | $41.79 (0.82%) | $42.00 | $39.91 | 181.19 K | $1.17 B |
| 06/09/2026 | $41.15 | $41.21 (0.15%) | $41.77 | $40.09 | 151.60 K | $1.16 B |
| 06/08/2026 | $40.74 | $40.93 (0.47%) | $41.16 | $40.35 | 153.81 K | $1.15 B |
| 06/05/2026 | $40.31 | $40.57 (0.65%) | $40.91 | $40.31 | 136.91 K | $1.14 B |
| 06/04/2026 | $39.49 | $40.31 (2.08%) | $40.40 | $39.45 | 107.80 K | $1.13 B |
| 06/03/2026 | $39.72 | $39.03 (-1.74%) | $39.88 | $39.00 | 193.31 K | $1.09 B |
| 06/02/2026 | $38.92 | $39.88 (2.47%) | $40.00 | $38.92 | 125.30 K | $1.12 B |
| 06/01/2026 | $39.12 | $39.09 (-0.08%) | $39.46 | $38.50 | 511.50 K | $1.10 B |
| 05/29/2026 | $39.38 | $39.44 (0.15%) | $39.81 | $38.75 | 160.30 K | $1.11 B |
| 05/28/2026 | $39.43 | $39.38 (-0.13%) | $39.43 | $38.99 | 140.20 K | $1.10 B |
| 05/27/2026 | $39.97 | $39.41 (-1.4%) | $40.17 | $39.23 | 138.28 K | $1.10 B |
| 05/26/2026 | $39.39 | $39.88 (1.24%) | $40.03 | $39.08 | 154.10 K | $1.12 B |
| 05/22/2026 | $39.56 | $39.30 (-0.66%) | $39.67 | $38.78 | 121.90 K | $1.10 B |
| 05/21/2026 | $38.75 | $39.31 (1.45%) | $39.37 | $38.53 | 206.90 K | $1.10 B |
| 05/20/2026 | $38.46 | $39.00 (1.4%) | $39.12 | $38.37 | 280.80 K | $1.09 B |
| 05/19/2026 | $38.43 | $38.42 (-0.03%) | $38.76 | $38.23 | 152.32 K | $1.08 B |
| 05/18/2026 | $38.00 | $38.58 (1.53%) | $38.61 | $37.67 | 158.00 K | $1.08 B |
| 05/15/2026 | $37.99 | $37.63 (-0.95%) | $38.20 | $37.52 | 145.50 K | $1.05 B |
| 05/14/2026 | $38.03 | $38.12 (0.24%) | $38.30 | $37.89 | 201.43 K | $1.07 B |
| 05/13/2026 | $37.85 | $37.79 (-0.16%) | $38.24 | $37.74 | 161.94 K | $1.06 B |
| 05/12/2026 | $38.09 | $38.10 (0.03%) | $38.27 | $37.37 | 149.60 K | $1.07 B |
| 05/11/2026 | $39.00 | $38.27 (-1.87%) | $39.02 | $38.17 | 149.50 K | $1.07 B |
| 05/08/2026 | $38.60 | $38.89 (0.75%) | $39.01 | $38.51 | 221.10 K | $1.09 B |
| 05/07/2026 | $38.82 | $38.62 (-0.52%) | $39.06 | $38.54 | 195.20 K | $1.08 B |
| 05/06/2026 | $38.69 | $38.76 (0.18%) | $39.00 | $38.47 | 144.14 K | $1.09 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 | $1.05 B |
| 04/16/2026 | $36.52 | $36.62 (0.27%) | $36.81 | $35.78 | 189.00 K | $1.03 B |
| 04/15/2026 | $37.13 | $36.70 (-1.16%) | $37.40 | $36.50 | 533.53 K | $1.03 B |
| 04/14/2026 | $37.08 | $37.20 (0.32%) | $37.43 | $36.47 | 135.34 K | $1.04 B |
| 04/13/2026 | $36.98 | $37.14 (0.43%) | $37.20 | $36.79 | 107.31 K | $1.04 B |
| 04/10/2026 | $37.56 | $37.11 (-1.2%) | $37.56 | $36.89 | 121.70 K | $1.04 B |
| 04/09/2026 | $36.56 | $37.61 (2.87%) | $37.72 | $36.56 | 302.70 K | $1.05 B |
| 04/08/2026 | $36.83 | $36.82 (-0.03%) | $37.11 | $36.57 | 289.50 K | $1.03 B |
| 04/07/2026 | $35.02 | $35.79 (2.2%) | $35.85 | $35.02 | 260.70 K | $1.00 B |
| 04/06/2026 | $35.02 | $35.37 (1%) | $35.44 | $34.35 | 208.00 K | $991.52 M |
| 04/02/2026 | $34.21 | $35.02 (2.37%) | $35.05 | $34.21 | 164.24 K | $981.71 M |
| 04/01/2026 | $34.37 | $34.82 (1.31%) | $35.17 | $34.29 | 196.70 K | $976.11 M |
| 03/31/2026 | $34.32 | $34.26 (-0.17%) | $34.40 | $33.76 | 314.12 K | $960.41 M |
| 03/30/2026 | $33.91 | $33.82 (-0.27%) | $34.01 | $33.53 | 268.20 K | $948.07 M |
| 03/27/2026 | $33.71 | $33.52 (-0.56%) | $33.92 | $33.38 | 159.40 K | $939.66 M |
| 03/26/2026 | $33.45 | $33.98 (1.58%) | $34.09 | $33.32 | 260.04 K | $952.56 M |
| 03/25/2026 | $34.07 | $33.70 (-1.09%) | $34.29 | $33.46 | 196.24 K | $944.71 M |
| 03/24/2026 | $33.38 | $33.80 (1.26%) | $34.35 | $32.93 | 179.70 K | $947.51 M |
| 03/23/2026 | $33.78 | $33.79 (0.03%) | $34.39 | $31.86 | 233.40 K | $947.23 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.
