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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	182.26	187.28	187.28	187.9	182.26	134
June 30, 2025	178.04	177.79	177.79	178.04	176.73	56
June 27, 2025	177.72	180.88	180.88	180.99	177.23	23
June 26, 2025	180.66	179.23	179.23	183.85	179.23	137
June 25, 2025	179.71	172.55	172.55	179.71	172.55	53
June 24, 2025	172.58	171.83	171.83	174.26	171.83	551
June 23, 2025	173	170	170	173	170	96
June 20, 2025	173.35	172.65	172.65	173.35	172.23	60
June 18, 2025	172.16	171.23	171.23	172.49	171.02	67
June 17, 2025	168	171.93	171.93	171.93	168	170
June 16, 2025	172.6	168.46	168.46	175.04	164	330
June 13, 2025	171.11	172.24	172.24	172.85	171.11	91
June 12, 2025	172.95	172.5	172.5	173.11	171.56	3
June 11, 2025	172.17	174.77	174.77	175.4	172	808
June 10, 2025	170.2	174.19	174.19	175	170.2	100
June 09, 2025	184.6	179.44	179.44	184.6	170	689
June 06, 2025	190.98	189.77	189.77	190.98	189.59	3
June 05, 2025	189.18	188.99	188.99	189.18	188.99	12
June 04, 2025	189.22	190	190	191.96	188.87	21
June 03, 2025	187.88	187.04	187.04	188.15	187.04	30,278
June 02, 2025	188.65	185.95	185.95	190.05	185.89	19
May 30, 2025	190.47	191.54	191.34	191.54	190.47	2
May 29, 2025	191.59	191.84	191.64	191.84	190.48	25
May 28, 2025	193.69	192.54	192.34	193.69	191.53	2
May 27, 2025	187.43	189.67	189.47	190.62	187.43	5
May 23, 2025	183.78	185.62	185.62	186.45	183.62	26
May 22, 2025	185.69	187.29	187.29	189.69	185.69	12

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