5 DAY PERFORMANCE
-21.93%
1 MONTH PERFORMANCE
-20.18%
3 MONTH PERFORMANCE
-21.13%
6 MONTH PERFORMANCE
+0.82%
YEAR-TO-DATE PERFORMANCE
+1.47%
1 YEAR PERFORMANCE
+7.65%
Univest Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $42.49 | $42.15 (-0.8%) | $42.53 | $42.10 | 208.64 K | $1.17 B |
| 09/18/2026 | $42.32 | $42.48 (0.38%) | $42.58 | $41.99 | 499.30 K | $1.18 B |
| 09/17/2026 | $42.98 | $42.55 (-1%) | $43.09 | $42.52 | 221.90 K | $1.18 B |
| 09/16/2026 | $42.65 | $42.68 (0.07%) | $42.98 | $41.85 | 388.10 K | $1.18 B |
| 09/15/2026 | $42.77 | $42.74 (-0.07%) | $43.28 | $42.48 | 270.94 K | $1.19 B |
| 09/14/2026 | $42.63 | $42.88 (0.59%) | $43.19 | $42.63 | 219.83 K | $1.19 B |
| 09/11/2026 | $42.96 | $42.67 (-0.68%) | $43.04 | $42.05 | 325.42 K | $1.18 B |
| 09/10/2026 | $42.19 | $42.57 (0.9%) | $42.59 | $41.72 | 369.20 K | $1.18 B |
| 09/09/2026 | $41.75 | $42.23 (1.15%) | $42.24 | $41.62 | 216.00 K | $1.17 B |
| 09/08/2026 | $42.19 | $42.09 (-0.24%) | $42.19 | $41.93 | 179.90 K | $1.17 B |
| 09/04/2026 | $41.86 | $42.35 (1.17%) | $42.46 | $41.86 | 161.91 K | $1.17 B |
| 09/03/2026 | $41.91 | $42.05 (0.33%) | $42.25 | $41.83 | 225.55 K | $1.17 B |
| 09/02/2026 | $41.33 | $41.63 (0.73%) | $42.10 | $41.33 | 224.02 K | $1.15 B |
| 09/01/2026 | $41.44 | $41.10 (-0.82%) | $41.63 | $40.86 | 169.90 K | $1.14 B |
| 08/31/2026 | $41.56 | $41.52 (-0.1%) | $41.64 | $41.27 | 195.00 K | $1.15 B |
| 08/28/2026 | $41.70 | $41.57 (-0.31%) | $41.95 | $41.51 | 154.10 K | $1.15 B |
| 08/27/2026 | $41.44 | $41.69 (0.6%) | $41.69 | $40.98 | 117.71 K | $1.16 B |
| 08/26/2026 | $41.68 | $41.66 (-0.05%) | $41.88 | $41.36 | 197.40 K | $1.16 B |
| 08/25/2026 | $41.81 | $41.51 (-0.72%) | $41.81 | $41.41 | 126.63 K | $1.15 B |
| 08/24/2026 | $41.69 | $41.77 (0.19%) | $42.00 | $41.56 | 189.60 K | $1.16 B |
| 08/21/2026 | $41.99 | $41.62 (-0.88%) | $42.12 | $41.34 | 208.30 K | $1.15 B |
| 08/20/2026 | $41.43 | $41.76 (0.8%) | $41.84 | $41.38 | 141.71 K | $1.16 B |
| 08/19/2026 | $42.95 | $41.67 (-2.98%) | $43.23 | $41.64 | 197.71 K | $1.16 B |
| 08/18/2026 | $43.10 | $42.95 (-0.35%) | $43.10 | $42.54 | 191.60 K | $1.19 B |
| 08/17/2026 | $42.95 | $43.06 (0.26%) | $43.22 | $42.84 | 128.50 K | $1.19 B |
| 08/14/2026 | $42.97 | $43.16 (0.44%) | $43.39 | $42.94 | 137.84 K | $1.20 B |
| 08/13/2026 | $43.22 | $42.97 (-0.58%) | $43.37 | $42.91 | 189.34 K | $1.19 B |
| 08/12/2026 | $42.80 | $42.93 (0.3%) | $43.17 | $42.60 | 200.55 K | $1.19 B |
| 08/11/2026 | $42.28 | $42.71 (1.02%) | $42.82 | $42.19 | 229.90 K | $1.18 B |
| 08/10/2026 | $42.57 | $42.19 (-0.89%) | $42.98 | $42.03 | 237.50 K | $1.17 B |
| 08/07/2026 | $43.63 | $42.84 (-1.81%) | $43.89 | $42.80 | 404.70 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 |
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.
