Nasdaq · UVSP · stock
UNIVEST FINANCIAL Corp (UVSP) stock price history
Every Nasdaq trading session of UNIVEST FINANCIAL Corp from Apr 16, 1998 to Nov 12, 2026: 7,149 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UVSP adjusted close, 1998 to 2026
- $45.21
- All time high, 2026
- $45.46
- 52 week high, $27.86 low
- 7,149
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
UVSP key facts
- UNIVEST FINANCIAL Corp (UVSP) closed at $40.74 on Nov 12, 2026 on Nasdaq.
- UVSP's all time high close is $45.21, set on Jul 16, 2026; its all time low close is $4.25 on Mar 17, 2000.
- UVSP's 52 week range is $27.86 to $45.46.
- UVSP returned +33.9% over the year to Nov 12, 2026 and +57.6% over five years.
- Over ten years UVSP returned +113%, +7.9% a year compounded.
- UVSP's deepest drawdown was -62.0% from Sep 30, 2008 to Sep 21, 2011.
- DataCedar holds 7,149 daily sessions of UVSP history from Apr 16, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UVSP price chart, 1998 to 2026
UVSP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -5.1% |
| 6 months | +6.9% |
| Year to date | +25.1% |
| 1 year | +33.9% |
| 3 years | +150.1% |
| 5 years | +57.6% |
| 10 years | +113.0% |
| Since Apr 16, 1998 | +436.7% |
| Compound annual growth, 28.6 years | +6.1% |
UVSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.21 on Jul 16, 2026
- All time low close
- $4.25 on Mar 17, 2000
- 52 week high
- $45.46 on Jul 2, 2026
- 52 week low
- $27.86 on Nov 13, 2025
- Deepest drawdown
- -62.0% from Sep 30, 2008 to Sep 21, 2011, recovered Nov 14, 2016
- Best single session
- +23.5% on Oct 10, 2008
- Worst single session
- -14.9% on Aug 3, 2009
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1998
- 5.4×
- Best calendar year
- 2001, +62%
- Worst calendar year
- 2009, -43%
UVSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Apr 16, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.43 | $45.46 | $31.22 | $40.74 | +26.0% | 45.5M | 218 |
| 2025 | $28.62 | $35.22 | $22.05 | $32.34 | +14.3% | 28.8M | 250 |
| 2024 | $20.18 | $31.41 | $17.22 | $28.31 | +38.8% | 26.2M | 252 |
| 2023 | $23.30 | $25.98 | $14.58 | $20.39 | -12.1% | 26.4M | 250 |
| 2022 | $25.98 | $27.49 | $20.69 | $23.20 | -9.9% | 21.2M | 251 |
| 2021 | $17.08 | $26.59 | $16.86 | $25.76 | +49.6% | 22.5M | 252 |
| 2020 | $21.77 | $21.82 | $10.77 | $17.22 | -20.5% | 28.7M | 253 |
| 2019 | $16.83 | $22.14 | $16.67 | $21.66 | +28.1% | 23.8M | 252 |
| 2018 | $21.49 | $23.09 | $15.82 | $16.91 | -20.8% | 26.2M | 251 |
| 2017 | $22.92 | $24.43 | $19.10 | $21.34 | -6.6% | 24.5M | 251 |
| 2016 | $14.83 | $23.29 | $13.15 | $22.84 | +53.5% | 18.6M | 252 |
| 2015 | $14.01 | $14.97 | $12.53 | $14.88 | +7.4% | 9.8M | 251 |
| 2014 | $13.63 | $14.44 | $11.62 | $13.85 | +1.9% | 9M | 251 |
| 2013 | $11.10 | $14.03 | $10.24 | $13.59 | +26.2% | 8.2M | 252 |
| 2012 | $9.04 | $11.62 | $8.80 | $10.77 | +22.8% | 7.6M | 250 |
| 2011 | $11.06 | $11.35 | $7.14 | $8.77 | -19.5% | 8.2M | 252 |
| 2010 | $9.64 | $12.00 | $8.73 | $10.89 | +14.3% | 7.4M | 246 |
| 2009 | $16.77 | $17.45 | $8.13 | $9.53 | -43.1% | 11.3M | 247 |
| 2008 | $10.64 | $20.17 | $9.63 | $16.74 | +57.2% | 5.4M | 241 |
| 2007 | $14.99 | $15.22 | $8.92 | $10.65 | -28.3% | 5M | 250 |
| 2006 | $11.50 | $15.35 | $11.42 | $14.85 | +29.2% | 3.8M | 251 |
| 2005 | $14.29 | $14.70 | $10.45 | $11.50 | -18.7% | 3.9M | 252 |
| 2004 | $12.78 | $16.51 | $11.64 | $14.14 | +10.9% | 3.1M | 250 |
| 2003 | $9.48 | $12.77 | $9.41 | $12.75 | +33.6% | 1.2M | 252 |
| 2002 | $8.10 | $9.59 | $8.05 | $9.55 | +18.0% | 1.4M | 252 |
| 2001 | $4.99 | $8.13 | $4.96 | $8.09 | +62.2% | 1.2M | 246 |
| 2000 | $5.41 | $5.84 | $4.25 | $4.99 | -7.9% | 1.2M | 252 |
| 1999 | $7.01 | $7.38 | $4.88 | $5.41 | -24.4% | 1.8M | 250 |
| 1998 | $7.59 | $8.02 | $7.01 | $7.17 | n/a | 1.6M | 172 |
UVSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $40.74 | +2.9% |
| October 2026 | $39.60 | -3.4% |
| September 2026 | $40.98 | -1.3% |
| August 2026 | $41.52 | -5.7% |
| July 2026 | $44.01 | +0.6% |
| June 2026 | $43.75 | +10.9% |
| May 2026 | $39.44 | +4.4% |
| April 2026 | $37.76 | +10.9% |
| March 2026 | $34.06 | +2.1% |
| February 2026 | $33.35 | +1.9% |
| January 2026 | $32.74 | +1.2% |
| December 2025 | $32.34 | +3.0% |
About the UVSP data
Daily bars. 7,149 sessions from Apr 16, 1998 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AUVSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
UVSP share price history
