Universal Health Services, Inc.UHSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $203.40 | $204.68 | $200.06 | $202.25 | 323,930 |
| 3/2/2026 | $203.23 | $208.86 | $201.80 | $206.42 | 698,239 |
| 2/27/2026 | $204.00 | $209.20 | $203.50 | $206.10 | 1.66M |
| 2/26/2026 | $219.43 | $219.43 | $202.84 | $204.33 | 1.81M |
| 2/25/2026 | $231.47 | $234.05 | $228.35 | $230.73 | 945,000 |
| 2/24/2026 | $232.22 | $232.49 | $227.45 | $229.98 | 525,339 |
| 2/23/2026 | $229.91 | $233.65 | $229.79 | $232.60 | 600,419 |
| 2/20/2026 | $229.61 | $231.75 | $228.02 | $230.49 | 783,352 |
| 2/19/2026 | $233.34 | $235.08 | $229.52 | $230.00 | 577,978 |
| 2/18/2026 | $234.16 | $237.56 | $232.64 | $235.29 | 686,931 |
| 2/17/2026 | $236.97 | $240.93 | $234.78 | $235.12 | 587,555 |
| 2/13/2026 | $233.27 | $236.90 | $228.95 | $234.81 | 630,200 |
| 2/12/2026 | $232.18 | $243.86 | $230.86 | $234.05 | 1.30M |
| 2/11/2026 | $211.81 | $232.00 | $211.00 | $231.32 | 1.07M |
| 2/10/2026 | $213.43 | $215.05 | $211.04 | $212.78 | 429,500 |
| 2/9/2026 | $217.94 | $220.42 | $211.99 | $212.94 | 398,758 |
| 2/6/2026 | $218.01 | $220.35 | $216.78 | $218.56 | 739,246 |
| 2/5/2026 | $206.68 | $218.02 | $206.68 | $216.47 | 797,456 |
| 2/4/2026 | $207.44 | $211.14 | $205.94 | $206.46 | 701,300 |
| 2/3/2026 | $203.82 | $208.51 | $203.12 | $206.98 | 615,100 |
| 2/2/2026 | $203.12 | $204.36 | $200.63 | $201.86 | 519,600 |
| 1/30/2026 | $198.71 | $202.13 | $197.29 | $201.26 | 519,500 |
| 1/29/2026 | $204.32 | $204.32 | $199.58 | $200.13 | 441,428 |
| 1/28/2026 | $201.57 | $204.04 | $197.82 | $203.02 | 949,600 |
| 1/27/2026 | $208.27 | $213.43 | $202.33 | $202.64 | 559,600 |
| 1/26/2026 | $205.69 | $208.68 | $204.30 | $206.10 | 691,321 |
| 1/23/2026 | $204.17 | $207.52 | $203.68 | $205.09 | 540,313 |
| 1/22/2026 | $203.44 | $206.12 | $203.42 | $205.71 | 723,202 |
| 1/21/2026 | $201.14 | $204.62 | $200.03 | $203.68 | 567,145 |
| 1/20/2026 | $198.01 | $200.27 | $196.11 | $199.87 | 698,309 |
| 1/16/2026 | $205.07 | $205.07 | $197.79 | $199.88 | 563,900 |
| 1/15/2026 | $199.99 | $204.36 | $197.62 | $204.19 | 573,520 |
| 1/14/2026 | $202.18 | $202.60 | $197.45 | $199.22 | 790,805 |
| 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 |