5 DAY PERFORMANCE
-24.91%
1 MONTH PERFORMANCE
-23.96%
3 MONTH PERFORMANCE
-13.98%
6 MONTH PERFORMANCE
-7.28%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+17.68%
Univest Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.63 | $42.84 (-1.81%) | $43.89 | $42.80 | 404.66 K | $1.19 B |
| 08/06/2026 | $44.53 | $43.76 (-1.73%) | $44.53 | $43.70 | 259.90 K | $1.21 B |
| 08/05/2026 | $44.74 | $44.28 (-1.03%) | $44.74 | $44.22 | 219.64 K | $1.23 B |
| 08/04/2026 | $44.52 | $44.85 (0.74%) | $45.01 | $44.24 | 256.21 K | $1.24 B |
| 08/03/2026 | $44.69 | $44.50 (-0.43%) | $44.94 | $44.29 | 315.65 K | $1.23 B |
| 07/31/2026 | $44.42 | $44.24 (-0.41%) | $44.73 | $44.08 | 262.62 K | $1.23 B |
| 07/30/2026 | $44.79 | $44.40 (-0.87%) | $44.89 | $44.29 | 220.93 K | $1.23 B |
| 07/29/2026 | $44.71 | $44.61 (-0.22%) | $45.20 | $44.52 | 265.73 K | $1.24 B |
| 07/28/2026 | $44.41 | $44.99 (1.31%) | $45.37 | $43.98 | 278.30 K | $1.25 B |
| 07/27/2026 | $44.25 | $44.21 (-0.09%) | $44.68 | $43.86 | 660.30 K | $1.23 B |
| 07/24/2026 | $44.60 | $44.10 (-1.12%) | $45.08 | $43.99 | 372.10 K | $1.22 B |
| 07/23/2026 | $42.65 | $44.18 (3.59%) | $44.23 | $42.20 | 384.92 K | $1.23 B |
| 07/22/2026 | $44.14 | $43.79 (-0.79%) | $44.31 | $43.56 | 288.60 K | $1.21 B |
| 07/21/2026 | $43.85 | $44.42 (1.3%) | $44.43 | $43.58 | 179.20 K | $1.23 B |
| 07/20/2026 | $44.50 | $44.06 (-0.99%) | $44.61 | $44.02 | 223.70 K | $1.22 B |
| 07/17/2026 | $44.92 | $44.58 (-0.76%) | $44.92 | $44.13 | 320.12 K | $1.25 B |
| 07/16/2026 | $44.08 | $45.21 (2.56%) | $45.37 | $44.08 | 189.91 K | $1.27 B |
| 07/15/2026 | $43.39 | $44.08 (1.59%) | $44.19 | $43.39 | 136.30 K | $1.24 B |
| 07/14/2026 | $43.52 | $43.48 (-0.09%) | $44.07 | $43.41 | 136.85 K | $1.22 B |
| 07/13/2026 | $43.52 | $43.68 (0.37%) | $43.80 | $43.31 | 181.30 K | $1.22 B |
| 07/10/2026 | $43.72 | $43.45 (-0.62%) | $44.09 | $43.33 | 213.71 K | $1.22 B |
| 07/09/2026 | $43.39 | $43.84 (1.04%) | $44.02 | $43.36 | 246.22 K | $1.23 B |
| 07/08/2026 | $43.31 | $43.19 (-0.28%) | $43.50 | $42.91 | 233.90 K | $1.21 B |
| 07/07/2026 | $44.23 | $43.69 (-1.22%) | $44.64 | $43.68 | 153.60 K | $1.22 B |
| 07/06/2026 | $44.00 | $44.21 (0.48%) | $44.61 | $43.70 | 150.83 K | $1.24 B |
| 07/02/2026 | $45.31 | $44.13 (-2.6%) | $45.46 | $43.85 | 182.80 K | $1.24 B |
| 07/01/2026 | $43.48 | $45.15 (3.84%) | $45.15 | $43.48 | 234.10 K | $1.27 B |
| 06/30/2026 | $44.07 | $43.75 (-0.73%) | $44.21 | $43.63 | 366.20 K | $1.23 B |
| 06/29/2026 | $44.21 | $44.19 (-0.05%) | $44.27 | $43.43 | 239.80 K | $1.24 B |
| 06/26/2026 | $43.57 | $44.40 (1.9%) | $44.78 | $43.07 | 1.17 M | $1.24 B |
| 06/25/2026 | $43.33 | $43.48 (0.35%) | $43.67 | $42.72 | 283.51 K | $1.22 B |
| 06/24/2026 | $42.89 | $43.38 (1.14%) | $43.67 | $41.98 | 249.85 K | $1.22 B |
| 06/23/2026 | $42.22 | $42.89 (1.59%) | $42.98 | $42.05 | 152.42 K | $1.20 B |
| 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 |
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.
