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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.58$41.1871,000——
2020-12-30$20.47$40.9669,600——
2020-12-29$20.34$40.70238,300——
2020-12-28$20.55$41.1284,800——
2020-12-24$20.39$40.8062,700——
2020-12-23$20.22$40.4680,700——
2020-12-22$19.75$39.52140,000——
2020-12-21$19.82$39.66129,300——
2020-12-18$19.91$39.84546,600——
2020-12-17$19.81$39.6483,700——
2020-12-16$19.97$39.9672,800——
2020-12-15$20.10$40.2269,700——
2020-12-14$19.75$39.5250,700——
2020-12-11$19.63$39.2864,600——
2020-12-10$19.90$39.8245,600——
2020-12-09$20.02$40.0656,500——
2020-12-08$20.08$40.1883,800——
2020-12-07$19.80$39.62124,600——
2020-12-04$19.77$39.56161,100——
2020-12-03$19.17$38.3663,500——
2020-12-02$19.20$38.4270,400——
2020-12-01$18.76$37.5479,000——
2020-11-30$18.31$36.64103,600——
2020-11-27$19.48$38.9865,900——
2020-11-25$19.95$39.9286,100——
2020-11-24$20.39$40.80115,600——
2020-11-23$19.14$38.3071,800——
2020-11-20$18.88$37.7868,200——
2020-11-19$19.13$38.2854,400——
2020-11-18$19.02$38.0654,800——
2020-11-17$19.47$38.9690,500——
2020-11-16$19.66$39.3495,100——
2020-11-13$18.57$37.16100,300——
2020-11-12$18.12$36.26113,600——
2020-11-11$18.47$36.9697,800——
2020-11-10$18.96$37.94118,800——
2020-11-09$18.30$36.62170,900——
2020-11-06$15.64$31.3082,400——
2020-11-05$16.46$32.9463,200——
2020-11-04$15.77$31.56114,700——
2020-11-03$17.27$34.56103,600——
2020-11-02$16.18$32.3889,300——
2020-10-30$15.86$31.74102,700——
2020-10-29$15.77$31.5694,300——
2020-10-28$14.98$29.9894,100——
2020-10-27$15.32$30.66116,200——
2020-10-26$15.98$31.9869,600——
2020-10-23$16.45$32.9247,500——
2020-10-22$16.51$33.0481,400——
2020-10-21$15.71$31.4459,000——
2020-10-20$15.54$31.1089,400——
2020-10-19$15.29$30.6053,200——
2020-10-16$15.47$30.9643,000——
2020-10-15$15.45$30.9264,300——
2020-10-14$15.00$30.0273,600——
2020-10-13$15.45$30.9258,300——
2020-10-12$16.00$32.0250,800——
2020-10-09$15.66$31.3451,000——
2020-10-08$15.87$31.7676,800——
2020-10-07$15.85$31.7279,000——
2020-10-06$15.60$31.2292,400——
2020-10-05$15.47$30.9689,200——
2020-10-02$14.78$29.5860,200——
2020-10-01$14.40$28.8197,000——
2020-09-30$14.37$28.7585,300——
2020-09-29$14.41$28.8369,200——
2020-09-28$14.70$29.4269,200——
2020-09-25$14.31$28.6376,500——
2020-09-24$14.20$28.4194,400——
2020-09-23$13.95$27.91127,800——
2020-09-22$14.36$28.73142,300——
2020-09-21$14.85$29.72273,800——
2020-09-18$15.57$31.16346,800——
2020-09-17$15.50$31.0275,600——
2020-09-16$15.53$31.0881,800——
2020-09-15$15.17$30.3675,800——
2020-09-14$15.40$30.8278,500——
2020-09-11$15.19$30.4058,300——
2020-09-10$15.19$30.4067,200——
2020-09-09$15.37$30.7678,300——
2020-09-08$15.78$31.5881,500——
2020-09-04$16.52$33.06114,000——
2020-09-03$16.23$32.0869,600——
2020-09-02$16.16$31.9449,700——
2020-09-01$16.04$31.7075,300——
2020-08-31$16.09$31.80111,500——
2020-08-28$16.39$32.3987,700——
2020-08-27$16.44$32.4961,600——
2020-08-26$16.09$31.80267,900——
2020-08-25$16.38$32.3762,900——
2020-08-24$16.34$32.29121,900——
2020-08-21$15.76$31.1582,400——
2020-08-20$16.10$31.8274,600——
2020-08-19$16.52$32.6549,000——
2020-08-18$16.52$32.6581,400——
2020-08-17$17.29$34.1777,800——
2020-08-14$17.45$34.4973,700——
2020-08-13$17.10$33.8090,600——
2020-08-12$17.42$34.4395,400——
2020-08-11$17.34$34.2777,400——
2020-08-10$17.06$33.7291,800——
2020-08-07$16.74$33.0884,100——
2020-08-06$15.86$31.3580,900——
2020-08-05$15.93$31.48302,600——
2020-08-04$15.46$30.55105,500——
2020-08-03$15.26$30.16115,800——
2020-07-31$15.29$30.22164,300——
2020-07-30$15.48$30.59133,100——
2020-07-29$15.64$30.91108,100——
2020-07-28$15.22$30.0896,100——
2020-07-27$15.15$29.9492,800——
2020-07-24$15.62$30.87130,200——
2020-07-23$15.87$31.37159,700——
2020-07-22$15.16$29.96119,300——
2020-07-21$15.44$30.5293,600——
2020-07-20$14.48$28.6265,200——
2020-07-17$14.90$29.4594,100——
2020-07-16$15.27$30.1891,000——
2020-07-15$15.17$29.98225,000——
2020-07-14$14.60$28.8690,300——
2020-07-13$14.77$29.19199,000——
2020-07-10$14.54$28.7479,100——
2020-07-09$13.76$27.19122,200——
2020-07-08$14.50$28.66137,600——
2020-07-07$14.42$28.50119,100——
2020-07-06$15.15$29.9467,700——
2020-07-02$15.00$29.65113,700——
2020-07-01$15.30$30.24105,600——
2020-06-30$16.14$31.90141,500——
2020-06-29$15.56$30.75137,400——
2020-06-26$14.91$29.47380,100——
2020-06-25$15.12$29.8893,900——
2020-06-24$14.72$29.0999,900——
2020-06-23$15.46$30.5562,000——
2020-06-22$15.74$31.1160,700——
2020-06-19$15.70$31.03222,100——
2020-06-18$15.77$31.1751,300——
2020-06-17$15.78$31.1963,800——
2020-06-16$16.72$33.0492,800——
2020-06-15$16.15$31.92100,400——
2020-06-12$16.07$31.76139,800——
2020-06-11$15.78$31.19115,000——
2020-06-10$17.40$34.3993,600——
2020-06-09$18.62$36.8087,300——
2020-06-08$19.19$37.93148,100——
2020-06-05$18.52$36.60191,500——
2020-06-04$17.57$34.7267,300——
2020-06-03$16.98$33.56168,300——
2020-06-02$16.38$32.3781,500——
2020-06-01$16.25$32.12149,100——
2020-05-29$16.44$32.10105,200——
2020-05-28$16.89$32.97108,600——
2020-05-27$17.18$33.54127,400——
2020-05-26$16.05$31.33245,200——
2020-05-22$15.43$30.1247,500——
2020-05-21$15.66$30.5756,100——
2020-05-20$15.76$30.7790,000——
2020-05-19$14.80$28.8973,400——
2020-05-18$15.82$30.89130,200——
2020-05-15$14.39$28.0997,000——
2020-05-14$14.21$27.74119,800——
2020-05-13$14.22$27.76122,000——
2020-05-12$14.75$28.80114,200——
2020-05-11$15.73$30.71120,700——
2020-05-08$16.59$32.3971,500——
2020-05-07$15.67$30.59105,900——
2020-05-06$15.33$29.93225,800——
2020-05-05$15.75$30.75129,500——
2020-05-04$16.77$32.74105,300——
2020-05-01$17.14$33.46126,800——
2020-04-30$17.70$34.56138,500——
2020-04-29$18.72$36.55154,700——
2020-04-28$17.45$34.07135,500——
2020-04-27$16.70$32.60135,000——
2020-04-24$15.31$29.89108,500——
2020-04-23$15.31$29.89208,700——
2020-04-22$15.60$30.46123,900——
2020-04-21$15.37$30.0165,700——
2020-04-20$15.44$30.1454,000——
2020-04-17$15.76$30.77108,700——
2020-04-16$14.57$28.45132,600——
2020-04-15$15.01$29.30124,100——
2020-04-14$15.99$31.22144,400——
2020-04-13$16.70$32.60129,700——
2020-04-09$17.26$33.70158,800——
2020-04-08$15.82$30.89170,700——
2020-04-07$15.31$29.89149,000——
2020-04-06$15.38$30.03154,900——
2020-04-03$14.78$28.8694,300——
2020-04-02$15.65$30.55143,200——
2020-04-01$15.26$29.79173,600——
2020-03-31$16.32$31.86174,900——
2020-03-30$15.99$31.22120,600——
2020-03-27$15.55$30.36140,100——
2020-03-26$15.62$30.50184,900——
2020-03-25$14.76$28.82239,400——
2020-03-24$14.75$28.80159,100——
2020-03-23$13.87$27.08152,800——
2020-03-20$14.60$28.50248,800——
2020-03-19$15.71$30.67250,600——
2020-03-18$14.44$28.19177,000——
2020-03-17$16.92$33.03181,300——
2020-03-16$15.71$30.6796,000——
2020-03-13$18.08$35.30188,900——
2020-03-12$16.84$32.88188,100——
2020-03-11$18.39$35.90146,300——
2020-03-10$19.35$37.78148,700——
2020-03-09$18.83$36.76153,300——
2020-03-06$22.29$43.13148,100——
2020-03-05$22.95$44.40202,500——
2020-03-04$23.44$45.35123,800——
2020-03-03$23.35$45.18171,100——
2020-03-02$23.95$46.34126,800——
2020-02-28$23.40$45.27316,700——
2020-02-27$23.55$45.56203,100——
2020-02-26$24.35$47.11144,100——
2020-02-25$24.26$46.94136,100——
2020-02-24$24.79$47.9674,700——
2020-02-21$25.43$49.2071,500——
2020-02-20$25.52$49.3864,900——
2020-02-19$25.57$49.4755,500——
2020-02-18$25.45$49.2488,100——
2020-02-14$25.70$49.7288,200——
2020-02-13$25.87$50.0551,000——
2020-02-12$25.66$49.6587,500——
2020-02-11$25.47$49.2870,000——
2020-02-10$25.41$49.16137,400——
2020-02-07$25.30$48.95175,100——
2020-02-06$25.42$49.1873,700——
2020-02-05$25.45$49.2488,700——
2020-02-04$25.28$48.9190,500——
2020-02-03$25.10$48.5688,400——
2020-01-31$24.84$48.06153,800——
2020-01-30$25.29$48.9388,200——
2020-01-29$25.07$48.51118,000——
2020-01-28$25.52$49.38130,900——
2020-01-27$25.23$48.8288,600——
2020-01-24$25.50$49.34160,300——
2020-01-23$25.87$50.05199,400——
2020-01-22$26.83$51.9181,700——
2020-01-21$26.75$51.76104,200——
2020-01-17$26.87$51.99119,200——
2020-01-16$26.96$52.1692,700——
2020-01-15$26.65$51.5678,300——
2020-01-14$26.61$51.4959,900——
2020-01-13$26.75$51.7689,400——
2020-01-10$26.49$51.2567,800——
2020-01-09$26.56$51.3976,400——
2020-01-08$26.55$51.3774,300——
2020-01-07$26.21$50.7165,500——
2020-01-06$26.42$51.1281,600——
2020-01-03$26.43$51.1457,000——
2020-01-02$26.62$51.5050,900——