Univest Financial Corporation Common Stockのデータ

Univest Financial Corporation Common Stockの基本情報

名前 Univest Financial Corporation Common Stock
ティッカー UVSP
国 United States
上場年 nan
セクター Finance

Univest Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.23 24.61 25.23 24.77 68100.0 24.77
2021-02-12 25.13 24.15 24.65 24.94 66700.0 24.94
2021-02-11 25.41 24.49 25.13 24.62 85900.0 24.62
2021-02-10 25.55 24.93 25.43 25.14 91400.0 25.14
2021-02-09 25.35 24.57 24.79 25.32 63600.0 25.32
2021-02-08 25.15 24.63 24.72 25.12 229900.0 24.92
2021-02-05 24.72 24.22 24.49 24.58 129000.0 24.38
2021-02-04 24.7 23.51 23.78 24.57 106700.0 24.37
2021-02-03 23.88 22.96 23.19 23.49 91400.0 23.3
2021-02-02 23.41 22.65 23.17 23.33 52400.0 23.14
2021-02-01 23.23 22.19 23.08 22.79 72900.0 22.61
2021-01-29 22.9 22.15 22.57 22.45 1196100.0 22.27
2021-01-28 23.25 22.2 22.74 22.6 71900.0 22.42
2021-01-27 22.53 21.83 22.25 21.99 151800.0 21.81
2021-01-26 23.51 22.85 23.49 22.85 58400.0 22.67
2021-01-25 23.3 22.5 23.09 23.25 56500.0 23.06
2021-01-22 23.45 22.28 22.74 23.39 84400.0 23.2
2021-01-21 23.71 22.84 23.68 23.09 87800.0 22.91
2021-01-20 23.81 23.39 23.75 23.64 59700.0 23.45
2021-01-19 24.04 23.63 24.04 23.82 87100.0 23.63
2021-01-15 24.27 23.54 23.7 23.7 74300.0 23.51
2021-01-14 24.21 23.55 23.79 24.18 117900.0 23.99
2021-01-13 23.55 23.11 23.55 23.46 87800.0 23.27
2021-01-12 23.76 23.07 23.3 23.62 88500.0 23.43
2021-01-11 23.05 22.34 22.34 23.04 78700.0 22.86
2021-01-08 23.16 22.22 23.01 22.66 67700.0 22.48
2021-01-07 23.39 22.66 23.14 23.12 99600.0 22.94
2021-01-06 23.0 21.22 21.22 22.75 155700.0 22.57
2021-01-05 21.2 20.51 20.51 20.99 142200.0 20.82
2021-01-04 20.9 20.16 20.42 20.49 119900.0 20.33
2020-12-31 20.69 20.26 20.45 20.58 71000.0 20.42
2020-12-30 20.7 20.3 20.47 20.47 69600.0 20.31
2020-12-29 20.54 20.16 20.38 20.34 238300.0 20.18
2020-12-28 20.8 19.88 20.3 20.55 84800.0 20.39
2020-12-24 20.41 19.55 20.09 20.39 62700.0 20.23
2020-12-23 20.23 19.42 19.42 20.22 80700.0 20.06
2020-12-22 19.82 19.3 19.45 19.75 140000.0 19.59
2020-12-21 19.99 19.61 19.78 19.82 129300.0 19.66
2020-12-18 20.35 19.72 19.89 19.91 546600.0 19.75
2020-12-17 19.94 19.57 19.94 19.81 83700.0 19.65
2020-12-16 20.36 19.9 20.36 19.97 72800.0 19.81
2020-12-15 20.37 19.27 19.94 20.1 69700.0 19.94
2020-12-14 20.1 19.67 19.98 19.75 50700.0 19.59
2020-12-11 19.84 19.4 19.61 19.63 64600.0 19.47
2020-12-10 20.03 18.93 19.83 19.9 45600.0 19.74
2020-12-09 20.27 19.86 20.25 20.02 56500.0 19.86
2020-12-08 20.12 19.35 19.35 20.08 83800.0 19.92
2020-12-07 19.82 19.02 19.51 19.8 124600.0 19.64
2020-12-04 19.86 18.76 19.2 19.77 161100.0 19.61
2020-12-03 19.44 18.97 19.21 19.17 63500.0 19.02
2020-12-02 19.34 18.63 18.77 19.2 70400.0 19.05
2020-12-01 19.08 18.41 18.81 18.76 79000.0 18.61
2020-11-30 19.24 18.2 19.24 18.31 103600.0 18.16
2020-11-27 19.83 19.08 19.79 19.48 65900.0 19.32
2020-11-25 20.13 19.53 20.06 19.95 86100.0 19.79
2020-11-24 20.48 19.14 19.49 20.39 115600.0 20.23
2020-11-23 19.29 18.88 19.18 19.14 71800.0 18.99
2020-11-20 18.91 18.6 18.82 18.88 68200.0 18.73
2020-11-19 19.16 18.65 18.83 19.13 54400.0 18.98
2020-11-18 19.77 19.02 19.7 19.02 54800.0 18.87
2020-11-17 19.48 18.75 19.3 19.47 90500.0 19.31
2020-11-16 19.68 19.05 19.18 19.66 95100.0 19.5
2020-11-13 18.68 18.23 18.49 18.57 100300.0 18.42
2020-11-12 18.2 17.37 18.09 18.12 113600.0 17.98
2020-11-11 19.04 18.17 19.04 18.47 97800.0 18.32
2020-11-10 19.17 17.84 18.43 18.96 118800.0 18.81
2020-11-09 18.96 16.7 16.95 18.3 170900.0 18.15
2020-11-06 16.58 15.51 16.58 15.64 82400.0 15.52
2020-11-05 16.54 15.6 15.71 16.46 63200.0 16.33
2020-11-04 16.76 15.75 16.76 15.77 114700.0 15.64
2020-11-03 17.39 16.43 16.43 17.27 103600.0 17.13
2020-11-02 16.3 15.86 16.04 16.18 89300.0 16.05
2020-10-30 16.23 15.65 15.73 15.86 102700.0 15.73
2020-10-29 15.83 14.94 15.14 15.77 94300.0 15.64
2020-10-28 15.35 14.83 15.02 14.98 94100.0 14.86
2020-10-27 15.98 15.31 15.85 15.32 116200.0 15.2
2020-10-26 16.24 15.81 16.18 15.98 69600.0 15.85
2020-10-23 16.72 16.29 16.53 16.45 47500.0 16.32
2020-10-22 16.64 15.59 15.75 16.51 81400.0 16.38
2020-10-21 15.78 15.48 15.52 15.71 59000.0 15.58
2020-10-20 15.87 15.29 15.42 15.54 89400.0 15.42
2020-10-19 15.65 15.25 15.65 15.29 53200.0 15.17
2020-10-16 15.56 15.25 15.38 15.47 43000.0 15.35
2020-10-15 15.48 14.82 14.88 15.45 64300.0 15.33
2020-10-14 15.55 14.97 15.42 15.0 73600.0 14.88
2020-10-13 15.83 15.33 15.83 15.45 58300.0 15.33
2020-10-12 16.08 15.57 15.6 16.0 50800.0 15.87
2020-10-09 16.08 15.65 16.08 15.66 51000.0 15.54
2020-10-08 16.16 15.61 16.04 15.87 76800.0 15.74
2020-10-07 15.94 15.62 15.81 15.85 79000.0 15.72
2020-10-06 16.26 15.34 15.71 15.6 92400.0 15.48
2020-10-05 15.49 14.65 14.93 15.47 89200.0 15.35
2020-10-02 14.87 14.1 14.14 14.78 60200.0 14.66
2020-10-01 14.52 14.13 14.52 14.4 97000.0 14.29
2020-09-30 14.62 14.29 14.51 14.37 85300.0 14.26
2020-09-29 14.66 14.05 14.66 14.41 69200.0 14.3
2020-09-28 14.87 14.31 14.31 14.7 69200.0 14.58
2020-09-25 14.4 14.01 14.01 14.31 76500.0 14.2
2020-09-24 14.57 14.01 14.04 14.2 94400.0 14.09
2020-09-23 14.88 13.92 14.42 13.95 127800.0 13.84
2020-09-22 15.11 14.13 14.89 14.36 142300.0 14.25
2020-09-21 15.59 14.64 15.29 14.85 273800.0 14.73
2020-09-18 15.88 15.5 15.74 15.57 346800.0 15.45
2020-09-17 15.67 15.3 15.3 15.5 75600.0 15.38
2020-09-16 15.65 15.12 15.16 15.53 81800.0 15.41
2020-09-15 15.54 15.06 15.54 15.17 75800.0 15.05
2020-09-14 15.58 15.19 15.19 15.4 78500.0 15.28
2020-09-11 15.31 15.04 15.26 15.19 58300.0 15.07
2020-09-10 15.58 15.1 15.48 15.19 67200.0 15.07
2020-09-09 15.87 15.31 15.84 15.37 78300.0 15.25
2020-09-08 16.38 15.64 16.38 15.78 81500.0 15.65
2020-09-04 16.63 16.31 16.42 16.52 114000.0 16.39
2020-09-03 16.77 16.16 16.24 16.23 69600.0 15.9
2020-09-02 16.34 15.93 15.93 16.16 49700.0 15.83
2020-09-01 16.32 16.0 16.13 16.04 75300.0 15.72
2020-08-31 16.32 16.03 16.26 16.09 111500.0 15.77
2020-08-28 16.64 16.16 16.64 16.39 87700.0 16.06
2020-08-27 16.66 16.11 16.11 16.44 61600.0 16.11
2020-08-26 16.52 16.05 16.31 16.09 267900.0 15.77
2020-08-25 16.69 16.17 16.55 16.38 62900.0 16.05
2020-08-24 16.35 15.65 15.93 16.34 121900.0 16.01
2020-08-21 16.1 15.57 15.92 15.76 82400.0 15.44
2020-08-20 16.31 16.05 16.29 16.1 74600.0 15.77
2020-08-19 16.83 16.52 16.53 16.52 49000.0 16.19
2020-08-18 17.26 16.45 17.26 16.52 81400.0 16.19
2020-08-17 17.36 17.06 17.32 17.29 77800.0 16.94
2020-08-14 17.47 16.86 16.89 17.45 73700.0 17.1
2020-08-13 17.65 16.89 17.22 17.1 90600.0 16.75
2020-08-12 17.84 16.94 17.69 17.42 95400.0 17.07
2020-08-11 17.7 17.21 17.41 17.34 77400.0 16.99
2020-08-10 17.43 16.36 16.86 17.06 91800.0 16.72
2020-08-07 16.75 15.73 15.85 16.74 84100.0 16.4
2020-08-06 16.05 15.69 15.9 15.86 80900.0 15.54
2020-08-05 15.95 15.46 15.69 15.93 302600.0 15.61
2020-08-04 15.53 15.17 15.34 15.46 105500.0 15.15
2020-08-03 15.51 15.11 15.39 15.26 115800.0 14.95
2020-07-31 15.38 14.93 15.33 15.29 164300.0 14.98
2020-07-30 15.56 15.2 15.55 15.48 133100.0 15.17
2020-07-29 15.64 14.98 15.2 15.64 108100.0 15.32
2020-07-28 15.48 15.0 15.03 15.22 96100.0 14.91
2020-07-27 15.72 15.05 15.51 15.15 92800.0 14.84
2020-07-24 16.1 15.59 15.88 15.62 130200.0 15.3
2020-07-23 15.93 14.89 14.89 15.87 159700.0 15.55
2020-07-22 15.28 14.89 15.28 15.16 119300.0 14.85
2020-07-21 15.47 14.69 14.69 15.44 93600.0 15.13
2020-07-20 14.8 14.33 14.8 14.48 65200.0 14.19
2020-07-17 15.32 14.88 15.21 14.9 94100.0 14.6
2020-07-16 15.56 15.03 15.11 15.27 91000.0 14.96
2020-07-15 15.3 14.95 14.95 15.17 225000.0 14.86
2020-07-14 14.94 14.4 14.77 14.6 90300.0 14.31
2020-07-13 15.09 14.35 14.79 14.77 199000.0 14.47
2020-07-10 14.58 13.77 13.77 14.54 79100.0 14.25
2020-07-09 14.43 13.68 14.43 13.76 122200.0 13.48
2020-07-08 14.67 14.15 14.49 14.5 137600.0 14.21
2020-07-07 14.94 14.38 14.94 14.42 119100.0 14.13
2020-07-06 15.56 14.95 15.39 15.15 67700.0 14.84
2020-07-02 15.97 14.93 15.73 15.0 113700.0 14.7
2020-07-01 16.5 15.13 16.24 15.3 105600.0 14.99
2020-06-30 16.27 15.35 15.46 16.14 141500.0 15.81
2020-06-29 15.73 14.94 15.2 15.56 137400.0 15.25
2020-06-26 15.17 14.22 14.84 14.91 380100.0 14.61
2020-06-25 15.12 14.5 14.63 15.12 93900.0 14.81
2020-06-24 15.19 14.54 15.19 14.72 99900.0 14.42
2020-06-23 16.07 15.42 16.05 15.46 62000.0 15.15
2020-06-22 15.89 15.29 15.5 15.74 60700.0 15.42
2020-06-19 16.0 15.21 16.0 15.7 222100.0 15.38
2020-06-18 16.01 15.51 15.57 15.77 51300.0 15.45
2020-06-17 16.74 15.72 16.74 15.78 63800.0 15.46
2020-06-16 16.99 16.28 16.95 16.72 92800.0 16.38
2020-06-15 16.28 15.21 15.36 16.15 100400.0 15.82
2020-06-12 16.6 15.52 16.6 16.07 139800.0 15.75
2020-06-11 16.59 15.7 16.35 15.78 115000.0 15.46
2020-06-10 18.52 17.35 18.52 17.4 93600.0 17.05
2020-06-09 18.89 18.1 18.7 18.62 87300.0 18.24
2020-06-08 19.39 18.72 18.72 19.19 148100.0 18.8
2020-06-05 18.94 18.25 18.73 18.52 191500.0 18.15
2020-06-04 17.63 16.72 16.84 17.57 67300.0 17.22
2020-06-03 17.42 16.45 16.78 16.98 168300.0 16.64
2020-06-02 16.87 16.22 16.52 16.38 81500.0 16.05
2020-06-01 16.81 16.19 16.81 16.25 149100.0 15.92
2020-05-29 16.69 16.13 16.55 16.44 105200.0 15.91
2020-05-28 17.48 16.68 17.48 16.89 108600.0 16.35
2020-05-27 17.39 16.42 16.65 17.18 127400.0 16.63
2020-05-26 16.33 15.67 16.0 16.05 245200.0 15.53
2020-05-22 15.83 15.29 15.76 15.43 47500.0 14.93
2020-05-21 15.96 15.61 15.69 15.66 56100.0 15.16
2020-05-20 15.89 15.11 15.11 15.76 90000.0 15.25
2020-05-19 16.22 14.78 15.64 14.8 73400.0 14.32
2020-05-18 15.97 14.69 15.05 15.82 130200.0 15.31
2020-05-15 14.53 13.93 14.14 14.39 97000.0 13.93
2020-05-14 14.33 13.2 13.77 14.21 119800.0 13.75
2020-05-13 15.26 13.72 14.83 14.22 122000.0 13.76
2020-05-12 15.79 14.7 15.79 14.75 114200.0 14.28
2020-05-11 16.72 15.54 16.25 15.73 120700.0 15.22
2020-05-08 16.65 15.94 16.1 16.59 71500.0 16.06
2020-05-07 16.08 15.48 15.58 15.67 105900.0 15.17
2020-05-06 16.53 15.27 15.86 15.33 225800.0 14.84
2020-05-05 17.12 15.69 17.07 15.75 129500.0 15.24
2020-05-04 17.1 16.52 16.95 16.77 105300.0 16.23
2020-05-01 17.6 16.75 17.23 17.14 126800.0 16.59
2020-04-30 18.19 17.62 18.11 17.7 138500.0 17.13
2020-04-29 19.16 17.39 18.04 18.72 154700.0 18.12
2020-04-28 17.76 17.13 17.29 17.45 135500.0 16.89
2020-04-27 17.01 15.44 15.48 16.7 135000.0 16.16
2020-04-24 15.33 14.94 15.22 15.31 108500.0 14.82
2020-04-23 15.74 14.3 15.34 15.31 208700.0 14.82
2020-04-22 15.87 15.39 15.72 15.6 123900.0 15.1
2020-04-21 15.49 14.74 14.96 15.37 65700.0 14.88
2020-04-20 15.87 15.12 15.28 15.44 54000.0 14.94
2020-04-17 15.91 15.11 15.11 15.76 108700.0 15.25
2020-04-16 15.07 14.13 14.95 14.57 132600.0 14.1
2020-04-15 15.45 14.66 15.45 15.01 124100.0 14.53
2020-04-14 17.43 15.54 17.39 15.99 144400.0 15.48
2020-04-13 17.08 16.18 17.08 16.7 129700.0 16.16
2020-04-09 17.34 16.19 16.21 17.26 158800.0 16.71
2020-04-08 16.17 15.24 15.44 15.82 170700.0 15.31
2020-04-07 16.1 14.97 15.84 15.31 149000.0 14.82
2020-04-06 15.79 14.98 15.2 15.38 154900.0 14.89
2020-04-03 15.73 14.45 15.38 14.78 94300.0 14.31
2020-04-02 15.72 14.95 15.1 15.65 143200.0 15.15
2020-04-01 16.43 15.14 15.94 15.26 173600.0 14.77
2020-03-31 16.32 15.76 15.76 16.32 174900.0 15.8
2020-03-30 16.06 15.26 15.77 15.99 120600.0 15.48
2020-03-27 15.96 14.45 15.05 15.55 140100.0 15.05
2020-03-26 15.69 14.74 14.86 15.62 184900.0 15.12
2020-03-25 16.25 14.41 15.1 14.76 239400.0 14.29
2020-03-24 15.17 14.11 14.48 14.75 159100.0 14.28
2020-03-23 15.18 13.39 14.67 13.87 152800.0 13.42
2020-03-20 16.14 14.53 15.71 14.6 248800.0 14.13
2020-03-19 15.98 14.01 14.38 15.71 250600.0 15.21
2020-03-18 16.09 14.43 16.09 14.44 177000.0 13.98
2020-03-17 17.0 14.85 15.86 16.92 181300.0 16.38
2020-03-16 17.01 15.21 15.21 15.71 96000.0 15.21
2020-03-13 18.65 16.92 17.8 18.08 188900.0 17.5
2020-03-12 18.07 16.74 17.51 16.84 188100.0 16.3
2020-03-11 19.05 18.3 18.85 18.39 146300.0 17.8
2020-03-10 20.15 18.64 19.38 19.35 148700.0 18.73
2020-03-09 20.81 18.82 20.8 18.83 153300.0 18.23
2020-03-06 22.71 21.87 22.26 22.29 148100.0 21.38
2020-03-05 23.4 22.38 22.98 22.95 202500.0 22.01
2020-03-04 23.54 22.97 23.54 23.44 123800.0 22.48
2020-03-03 23.89 23.1 23.73 23.35 171100.0 22.4
2020-03-02 23.96 23.13 23.31 23.95 126800.0 22.97
2020-02-28 23.53 22.87 23.17 23.4 316700.0 22.45
2020-02-27 24.35 23.46 24.0 23.55 203100.0 22.59
2020-02-26 24.5 24.16 24.35 24.35 144100.0 23.36
2020-02-25 24.73 24.01 24.73 24.26 136100.0 23.27
2020-02-24 25.03 24.74 24.79 24.79 74700.0 23.78
2020-02-21 25.56 25.28 25.52 25.43 71500.0 24.39
2020-02-20 25.78 25.37 25.46 25.52 64900.0 24.48
2020-02-19 25.72 25.49 25.56 25.57 55500.0 24.53
2020-02-18 26.0 25.33 25.67 25.45 88100.0 24.41