Universal Health Services, Inc.UHSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $202.18 | $202.60 | $197.45 | $199.22 | 761,982 |
| 1/13/2026 | $205.50 | $205.50 | $198.85 | $201.81 | 893,238 |
| 1/12/2026 | $205.90 | $205.98 | $202.66 | $205.96 | 735,500 |
| 1/9/2026 | $212.30 | $215.09 | $206.08 | $207.03 | 740,541 |
| 1/8/2026 | $208.89 | $214.45 | $207.28 | $211.14 | 999,520 |
| 1/7/2026 | $220.49 | $221.35 | $207.44 | $208.39 | 1.24M |
| 1/6/2026 | $222.40 | $226.31 | $220.59 | $221.74 | 781,600 |
| 1/5/2026 | $219.00 | $224.08 | $217.02 | $222.87 | 909,729 |
| 1/2/2026 | $217.82 | $220.46 | $215.10 | $219.88 | 675,500 |
| 12/31/2025 | $224.47 | $225.01 | $217.87 | $218.02 | 725,904 |
| 12/30/2025 | $225.52 | $226.11 | $224.18 | $224.96 | 719,900 |
| 12/29/2025 | $227.71 | $227.71 | $223.44 | $226.11 | 878,800 |
| 12/26/2025 | $226.82 | $227.76 | $226.43 | $227.64 | 247,000 |
| 12/24/2025 | $228.13 | $229.15 | $225.47 | $227.08 | 171,000 |
| 12/23/2025 | $226.62 | $228.01 | $225.11 | $227.27 | 593,700 |
| 12/22/2025 | $226.47 | $227.68 | $224.49 | $226.64 | 748,600 |
| 12/19/2025 | $224.69 | $228.44 | $224.69 | $227.46 | 1.41M |
| 12/18/2025 | $225.66 | $228.73 | $224.44 | $224.74 | 622,209 |
| 12/17/2025 | $221.07 | $225.76 | $219.69 | $224.90 | 861,232 |
| 12/16/2025 | $223.58 | $225.24 | $221.62 | $222.64 | 952,500 |
| 12/15/2025 | $222.43 | $225.29 | $220.01 | $223.87 | 1.13M |
| 12/12/2025 | $224.61 | $226.00 | $220.94 | $222.60 | 763,818 |
| 12/11/2025 | $224.01 | $224.92 | $220.24 | $224.58 | 730,244 |
| 12/10/2025 | $225.15 | $225.55 | $219.94 | $222.85 | 794,900 |
| 12/9/2025 | $227.04 | $230.16 | $224.29 | $225.35 | 496,208 |
| 12/8/2025 | $230.78 | $230.78 | $224.63 | $226.13 | 763,100 |
| 12/5/2025 | $232.86 | $232.86 | $229.60 | $231.08 | 398,062 |
| 12/4/2025 | $229.10 | $232.31 | $228.00 | $230.59 | 475,638 |
| 12/3/2025 | $238.44 | $238.44 | $229.83 | $230.15 | 602,101 |
| 12/2/2025 | $243.69 | $244.59 | $237.33 | $238.68 | 858,700 |
| 12/1/2025 | $242.35 | $245.52 | $239.43 | $239.43 | 900,423 |
| 11/28/2025 | $244.83 | $246.00 | $241.64 | $243.63 | 541,200 |
| 11/26/2025 | $243.03 | $246.33 | $243.03 | $244.18 | 425,300 |
| 11/25/2025 | $238.46 | $245.44 | $238.00 | $243.74 | 645,700 |
| 11/24/2025 | $235.96 | $239.88 | $234.00 | $236.95 | 924,115 |
| 11/21/2025 | $227.50 | $235.48 | $227.45 | $231.92 | 679,500 |
| 11/20/2025 | $228.88 | $230.93 | $225.19 | $225.38 | 1.01M |
| 11/19/2025 | $229.07 | $229.99 | $223.10 | $227.94 | 711,100 |
| 11/18/2025 | $226.03 | $229.35 | $224.20 | $228.84 | 686,031 |
| 11/17/2025 | $223.90 | $229.23 | $221.70 | $226.50 | 862,200 |
| 11/14/2025 | $227.95 | $227.98 | $223.51 | $225.04 | 524,017 |
| 11/13/2025 | $228.35 | $230.33 | $224.02 | $227.57 | 492,500 |
| 11/12/2025 | $224.35 | $231.37 | $224.08 | $228.42 | 494,133 |
| 11/11/2025 | $223.83 | $226.23 | $221.51 | $224.41 | 505,548 |
| 11/10/2025 | $218.50 | $224.14 | $217.26 | $222.64 | 976,300 |
| 11/7/2025 | $227.08 | $229.76 | $225.30 | $229.23 | 573,200 |
| 11/6/2025 | $226.13 | $228.26 | $224.25 | $226.39 | 418,809 |
| 11/5/2025 | $222.44 | $228.08 | $221.25 | $227.95 | 650,800 |
| 11/4/2025 | $220.07 | $226.88 | $219.60 | $224.19 | 763,422 |
| 11/3/2025 | $220.23 | $220.76 | $216.09 | $220.70 | 695,100 |
| 10/31/2025 | $217.78 | $220.14 | $215.64 | $217.01 | 507,900 |
| 10/30/2025 | $224.25 | $227.16 | $218.16 | $218.69 | 657,800 |
| 10/29/2025 | $217.80 | $227.22 | $217.70 | $225.30 | 1.02M |
| 10/28/2025 | $220.10 | $226.72 | $211.65 | $219.32 | 1.42M |
| 10/27/2025 | $211.43 | $214.28 | $210.03 | $214.03 | 925,200 |
| 10/24/2025 | $211.86 | $214.10 | $200.70 | $210.68 | 943,200 |
| 10/23/2025 | $208.10 | $211.14 | $207.21 | $208.63 | 500,951 |
| 10/22/2025 | $207.19 | $211.14 | $207.19 | $210.40 | 531,600 |
| 10/21/2025 | $207.49 | $208.65 | $206.27 | $206.80 | 331,946 |
| 10/20/2025 | $205.50 | $208.16 | $204.63 | $207.24 | 297,052 |
| 10/17/2025 | $204.07 | $205.31 | $201.84 | $204.56 | 377,408 |