Universal Health Services, Inc. - 0LJL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	200.31	200.5	200.5	200.5	200.31	268
September 25, 2025	200.64	195.15	195.15	200.64	194.74	268
September 24, 2025	193.77	195.26	195.26	195.26	193.77	81
September 23, 2025	194.8	193.72	193.72	196.57	193.72	85
September 22, 2025	189.18	193.35	193.35	195	189.18	25
September 19, 2025	186.73	186.73	186.73	186.73	186.73	2
September 18, 2025	188.52	188.57	188.57	188.87	186.58	106
September 17, 2025	187.37	190.71	190.71	190.71	185.77	213
September 16, 2025	188.85	188.39	188.39	188.85	187.91	194
September 15, 2025	191.54	190.65	190.65	191.54	189.21	81
September 12, 2025	191.2	191.97	191.97	192.33	191.2	73
September 11, 2025	187.91	188.91	188.91	188.91	187.81	18
September 10, 2025	187.72	185.27	185.27	187.72	185.27	20
September 09, 2025	182.37	184.55	184.55	184.55	181.51	172
September 08, 2025	186.97	186.67	186.67	186.97	186.67	60
September 05, 2025	185.77	188.96	188.96	189.68	185.77	47
September 04, 2025	182.36	185.76	185.76	185.76	182.36	21
September 03, 2025	181.65	181.65	181.65	181.65	181.65	1
September 02, 2025	180.9	181.07	181.07	182.8	180.9	1,058
August 29, 2025	181.13	181.99	181.99	181.99	181.13	2
August 28, 2025	181.54	180.79	180.79	181.72	180.79	6
August 27, 2025	181.52	181.58	181.58	181.81	181.52	36
August 26, 2025	183.26	182.52	182.52	183.36	179.11	28
August 22, 2025	184.98	185.9	185.9	185.9	182.54	308
August 21, 2025	188	185.82	185.82	188	184.2	144
August 20, 2025	185.25	184.94	184.94	185.25	182.57	47
August 19, 2025	178.54	182.01	182.01	182.01	177.61	297
August 18, 2025	179.03	179	179	179.03	177.35	95
August 15, 2025	180	177.23	177.23	185.58	176.82	312
August 14, 2025	177.11	178.43	178.43	178.48	176.95	165
August 13, 2025	176.88	176.81	176.81	177.8	175.22	315
August 12, 2025	172.19	174.87	174.87	175.19	171.66	106
August 11, 2025	173.58	171.86	171.86	173.58	171.67	47
August 08, 2025	171.18	171	171	171.58	169.41	148
August 07, 2025	164.98	167.7	167.7	167.7	164.94	35
August 06, 2025	165.6	164.27	164.27	165.95	164.17	85
August 05, 2025	165.37	166.22	166.22	166.22	165.37	28
August 04, 2025	163.53	162.5	162.5	164.77	162.08	235
August 01, 2025	167.08	163.71	163.71	167.19	163.04	66
July 31, 2025	165.13	167.16	167.16	169	165.13	514
July 30, 2025	162.22	162.53	162.53	163.6	162.22	156
July 29, 2025	155.75	163.21	163.21	163.21	152	1,234
July 28, 2025	157	156.35	156.35	158.21	155.92	175
July 25, 2025	155.43	155.21	155.21	156.26	153.76	186
July 24, 2025	162.3	161.3	161.3	162.3	157.73	101
July 23, 2025	166	163	163	166	163	73
July 22, 2025	168.98	172.76	172.76	172.92	162.53	14,639
July 21, 2025	169.99	169.04	169.04	169.99	168.5	213
July 18, 2025	171.88	170.29	170.29	171.88	169.19	188
July 17, 2025	171.32	170.49	170.49	171.32	169.96	17
July 16, 2025	174.6	170.96	170.96	175.31	169.42	190
July 15, 2025	179.93	178.8	178.8	179.93	178.8	14
July 14, 2025	181.68	181.54	181.54	183.15	181.54	153
July 11, 2025	181.76	182.64	182.64	182.64	181.76	2
July 10, 2025	184.64	184.64	184.64	184.64	184.64	3
July 09, 2025	182.47	181.54	181.54	182.55	181.54	16
July 08, 2025	179.97	181.08	181.08	181.51	179.97	8
July 07, 2025	182.7	183.78	183.78	184.23	182.7	5
July 03, 2025	184.23	184.34	184.34	185.82	182.88	422
July 02, 2025	186.67	185.4	185.4	188.94	184.51	1,950

Universal Health Services, Inc. (0LJL.L) LSE