NASDAQ:UVSP | Historical Stock Price | UNIVEST FINANCIAL Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.88$16.04$26.05$42.30$68.68$111.521998-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$30.68$33.8318,150——
2004-12-30$30.57$33.7012,600——
2004-12-29$30.42$33.5410,950——
2004-12-28$30.71$33.868,550——
2004-12-27$30.34$33.454,050——
2004-12-23$30.85$34.0222,650——
2004-12-22$30.21$33.3134,950——
2004-12-21$29.71$32.7663,450——
2004-12-20$28.71$31.667,800——
2004-12-17$29.26$32.2621,600——
2004-12-16$29.41$32.4320,400——
2004-12-15$30.27$33.379,150——
2004-12-14$30.23$33.3413,650——
2004-12-13$30.69$33.8419,650——
2004-12-10$30.33$33.456,300——
2004-12-09$29.71$32.761,950——
2004-12-08$29.94$33.015,100——
2004-12-07$29.33$32.348,100——
2004-12-06$30.67$33.816,450——
2004-12-03$31.20$34.404,200——
2004-12-02$31.37$34.5913,950——
2004-12-01$31.85$34.948,100——
2004-11-30$31.39$34.434,650——
2004-11-29$31.06$34.077,350——
2004-11-26$30.69$33.66750——
2004-11-24$30.67$33.654,650——
2004-11-23$30.67$33.6411,850——
2004-11-22$30.66$33.633,750——
2004-11-19$29.63$32.502,700——
2004-11-18$30.51$33.461,650——
2004-11-17$30.73$33.7126,100——
2004-11-16$30.63$33.6023,550——
2004-11-15$32.27$35.4033,000——
2004-11-12$30.00$32.9122,800——
2004-11-11$29.92$32.8216,950——
2004-11-10$28.67$31.443,300——
2004-11-09$28.27$31.01900——
2004-11-08$28.25$30.98600——
2004-11-05$28.61$31.395,100——
2004-11-04$28.63$31.416,000——
2004-11-03$27.90$30.601,350——
2004-11-02$27.43$30.094,050——
2004-11-01$27.40$30.054,650——
2004-10-29$26.77$29.366,900——
2004-10-28$28.23$30.9616,800——
2004-10-27$28.27$31.016,900——
2004-10-26$27.33$29.983,900——
2004-10-25$26.83$29.434,650——
2004-10-22$26.55$29.128,250——
2004-10-21$27.18$29.815,100——
2004-10-20$27.33$29.982,100——
2004-10-19$26.85$29.452,400——
2004-10-18$27.59$30.271,500——
2004-10-15$27.59$30.273,150——
2004-10-14$27.20$29.849,000——
2004-10-13$27.37$30.0214,100——
2004-10-12$27.67$30.35450——
2004-10-11$27.57$30.24750——
2004-10-08$27.17$29.815,700——
2004-10-07$27.20$29.8434,500——
2004-10-06$27.16$29.7913,500——
2004-10-05$27.05$29.672,850——
2004-10-04$27.00$29.624,050——
2004-10-01$27.21$29.8429,100——
2004-09-30$27.17$29.804,500——
2004-09-29$27.13$29.7611,850——
2004-09-28$26.79$29.394,350——
2004-09-27$26.17$28.704,650——
2004-09-24$26.50$29.0753,100——
2004-09-23$26.67$29.251,200——
2004-09-22$27.23$29.879,450——
2004-09-21$27.13$29.765,250——
2004-09-20$26.47$29.0320,850——
2004-09-17$26.77$29.3628,350——
2004-09-16$27.50$30.164,500——
2004-09-15$27.53$30.206,750——
2004-09-14$27.18$29.8139,150——
2004-09-13$27.47$30.137,950——
2004-09-10$27.33$29.982,550——
2004-09-09$27.33$29.987,500——
2004-09-08$26.57$29.1414,850——
2004-09-07$27.07$29.692,850——
2004-09-03$26.83$29.437,350——
2004-09-02$27.48$30.143,300——
2004-09-01$27.17$29.629,300——
2004-08-31$27.09$29.54750——
2004-08-30$26.88$29.302,550——
2004-08-27$27.01$29.452,100——
2004-08-26$26.97$29.415,700——
2004-08-25$27.77$30.279,000——
2004-08-24$27.27$29.7216,650——
2004-08-23$27.27$29.733,600——
2004-08-20$27.50$29.987,050——
2004-08-19$26.62$29.021,950——
2004-08-18$27.00$29.4311,550——
2004-08-17$26.75$29.173,750——
2004-08-16$26.85$29.277,200——
2004-08-13$26.18$28.549,900——
2004-08-12$26.35$28.725,100——
2004-08-11$26.46$28.856,450——
2004-08-10$26.67$29.0711,400——
2004-08-09$26.03$28.388,550——
2004-08-06$26.21$28.5714,100——
2004-08-05$26.24$28.6114,850——
2004-08-04$26.03$28.3722,200——
2004-08-03$25.83$28.1618,900——
2004-08-02$26.05$28.4012,600——
2004-07-30$25.93$28.2734,950——
2004-07-29$26.90$29.3325,650——
2004-07-28$27.61$30.104,500——
2004-07-27$27.07$29.517,950——
2004-07-26$27.06$29.5010,800——
2004-07-23$28.51$31.0818,300——
2004-07-22$28.83$31.4315,900——
2004-07-21$28.84$31.4422,050——
2004-07-20$30.37$33.118,400——
2004-07-19$30.17$32.8926,850——
2004-07-16$31.45$34.287,350——
2004-07-15$32.00$34.888,100——
2004-07-14$32.34$35.263,000——
2004-07-13$32.69$35.639,000——
2004-07-12$33.21$36.203,300——
2004-07-09$33.21$36.2013,350——
2004-07-08$33.19$36.1915,300——
2004-07-07$33.35$36.358,250——
2004-07-06$33.17$36.1610,950——
2004-07-02$33.66$36.699,900——
2004-07-01$33.38$36.396,750——
2004-06-30$34.00$37.0715,600——
2004-06-29$33.98$37.0424,450——
2004-06-28$33.75$36.8029,550——
2004-06-25$34.01$37.08578,850——
2004-06-24$34.83$37.9733,300——
2004-06-23$35.33$38.5230,600——
2004-06-22$34.63$37.7619,800——
2004-06-21$34.17$37.2513,350——
2004-06-18$34.17$37.2515,150——
2004-06-17$34.27$37.3611,250——
2004-06-16$33.73$36.7753,700——
2004-06-15$33.53$36.5650,400——
2004-06-14$33.33$36.3414,250——
2004-06-10$33.43$36.4415,600——
2004-06-09$33.45$36.4623,250——
2004-06-08$33.22$36.2125,200——
2004-06-07$33.40$36.4119,200——
2004-06-04$33.29$36.2913,350——
2004-06-03$33.33$36.3312,900——
2004-06-02$33.27$36.085,850——
2004-06-01$33.23$36.0515,900——
2004-05-28$33.32$36.146,750——
2004-05-27$32.77$35.5527,900——
2004-05-26$32.50$35.2518,900——
2004-05-25$32.14$34.863,000——
2004-05-24$32.44$35.197,350——
2004-05-21$32.29$35.023,600——
2004-05-20$32.26$34.992,850——
2004-05-19$32.51$35.268,400——
2004-05-18$32.21$34.931,050——
2004-05-17$32.64$35.40600——
2004-05-14$33.23$36.053,300——
2004-05-13$32.83$35.613,150——
2004-05-12$33.25$36.062,550——
2004-05-11$32.97$35.764,200——
2004-05-10$33.67$36.5213,350——
2004-05-07$32.27$35.01450——
2004-05-06$32.66$35.43900——
2004-05-05$32.65$35.42150——
2004-05-04$32.63$35.40600——
2004-05-03$32.67$35.433,750——
2004-04-30$32.80$35.584,350——
2004-04-29$32.99$35.79150——
2004-04-28$32.73$35.504,050——
2004-04-27$32.43$35.171,500——
2004-04-26$32.55$35.312,550——
2004-04-23$32.87$35.667,500——
2004-04-22$33.26$36.082,400——
2004-04-21$32.97$35.76900——
2004-04-20$32.05$34.763,300——
2004-04-19$32.03$34.742,400——
2004-04-16$32.46$35.212,250——
2004-04-15$32.39$35.147,800——
2004-04-14$32.67$35.434,350——
2004-04-13$32.91$35.703,300——
2004-04-12$33.13$35.946,150——
2004-04-08$32.68$35.452,700——
2004-04-07$32.83$35.616,600——
2004-04-06$32.99$35.796,450——
2004-04-05$32.67$35.444,800——
2004-04-02$33.25$36.064,350——
2004-04-01$32.73$35.5129,550——
2004-03-31$32.57$35.335,100——
2004-03-30$32.57$35.321,950——
2004-03-29$32.17$34.89450——
2004-03-26$32.03$34.74450——
2004-03-25$32.44$35.197,650——
2004-03-24$32.50$35.25750——
2004-03-23$32.60$35.368,550——
2004-03-22$32.86$35.642,700——
2004-03-19$33.33$36.15600——
2004-03-18$33.21$36.036,150——
2004-03-17$33.07$35.8710,650——
2004-03-16$33.59$36.446,150——
2004-03-15$33.83$36.703,600——
2004-03-12$34.50$37.4211,100——
2004-03-11$34.39$37.308,850——
2004-03-10$34.60$37.535,100——
2004-03-09$34.33$37.244,500——
2004-03-08$34.13$37.021,650——
2004-03-05$34.00$36.885,400——
2004-03-04$34.00$36.881,800——
2004-03-03$33.90$36.599,000——
2004-03-02$34.00$36.704,950——
2004-03-01$33.83$36.529,150——
2004-02-27$34.00$36.7010,500——
2004-02-26$33.91$36.602,400——
2004-02-25$33.47$36.123,450——
2004-02-24$33.81$36.503,600——
2004-02-23$33.07$35.692,550——
2004-02-20$33.78$36.464,200——
2004-02-19$34.33$37.058,250——
2004-02-18$33.17$35.812,100——
2004-02-17$32.82$35.427,800——
2004-02-13$32.93$35.552,400——
2004-02-12$32.90$35.516,300——
2004-02-11$32.83$35.4420,400——
2004-02-10$32.33$34.905,850——
2004-02-09$32.65$35.244,800——
2004-02-06$32.67$35.267,500——
2004-02-05$32.60$35.1911,250——
2004-02-04$33.14$35.7717,850——
2004-02-03$33.35$36.007,950——
2004-02-02$35.26$38.066,000——
2004-01-30$35.81$38.658,100——
2004-01-29$36.40$39.298,400——
2004-01-28$36.43$39.3220,700——
2004-01-27$36.60$39.5016,050——
2004-01-26$35.03$37.8119,200——
2004-01-23$34.50$37.2414,250——
2004-01-22$33.45$36.109,000——
2004-01-21$33.00$35.6218,750——
2004-01-20$32.60$35.1935,400——
2004-01-16$31.43$33.939,000——
2004-01-15$30.70$33.1413,200——
2004-01-14$30.60$33.035,250——
2004-01-13$30.60$33.034,500——
2004-01-12$30.50$32.925,250——
2004-01-09$29.30$31.632,250——
2004-01-08$28.43$30.68300——
2004-01-07$28.33$30.5819,500——
2004-01-06$28.50$30.7611,400——
2004-01-05$28.00$30.2210,950——
2004-01-02$27.67$29.868,250——