Universal Health Services, Inc. - UHS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	202.18	199.21	199.21	202.6	197.45	589,600
January 13, 2026	205.5	201.81	201.81	205.5	198.85	893,238
January 12, 2026	205.9	205.96	205.96	205.98	202.66	735,500
January 09, 2026	212.3	207.03	207.03	215.09	206.08	740,541
January 08, 2026	208.89	211.14	211.14	214.45	207.28	999,520
January 07, 2026	220.49	208.39	208.39	221.35	207.44	1.24M
January 06, 2026	222.4	221.74	221.74	226.31	220.59	781,600
January 05, 2026	219	222.87	222.87	224.08	217.02	909,729
January 02, 2026	217.82	219.88	219.88	220.46	215.1	675,500
December 31, 2025	224.47	218.02	218.02	225.01	217.87	725,904
December 30, 2025	225.52	224.96	224.96	226.11	224.18	719,900
December 29, 2025	227.71	226.11	226.11	227.71	223.44	878,800
December 26, 2025	226.82	227.64	227.64	227.76	226.43	247,000
December 24, 2025	228.13	227.08	227.08	229.15	225.47	171,000
December 23, 2025	226.62	227.27	227.27	228.01	225.11	593,700
December 22, 2025	226.47	226.64	226.64	227.68	224.49	748,600
December 19, 2025	224.69	227.46	227.46	228.44	224.69	1.41M
December 18, 2025	225.66	224.74	224.74	228.73	224.44	622,209
December 17, 2025	221.07	224.9	224.9	225.76	219.69	861,232
December 16, 2025	223.58	222.64	222.64	225.24	221.62	952,500
December 15, 2025	221.2	223.83	223.83	225.29	220.01	780,649
December 12, 2025	224.61	222.6	222.6	226	220.94	763,818
December 11, 2025	224.01	224.58	224.58	224.92	220.24	730,244
December 10, 2025	225.15	222.85	222.85	225.55	219.94	794,900
December 09, 2025	227.04	225.35	225.35	230.16	224.29	496,208
December 08, 2025	230.78	226.13	226.13	230.78	224.63	763,100
December 05, 2025	232.86	231.08	231.08	232.86	229.6	398,062
December 04, 2025	230.96	230.59	230.59	232.31	228.05	391,392
December 03, 2025	238.44	230.15	230.15	238.44	229.83	602,101
December 02, 2025	243.69	238.68	238.68	244.59	237.33	858,700
December 01, 2025	242.35	239.43	239.43	245.52	239.43	900,423
November 28, 2025	244.83	243.63	243.43	246	241.64	541,200
November 26, 2025	243.03	244.18	243.98	246.33	243.03	425,300
November 25, 2025	238.46	243.74	243.54	245.44	238	645,700
November 24, 2025	235.96	236.95	236.76	239.88	234	924,115
November 21, 2025	227.5	231.92	231.92	235.48	227.45	679,500
November 20, 2025	228.88	225.38	225.38	230.93	225.19	1.01M
November 19, 2025	229.07	227.94	227.94	229.99	223.1	711,100
November 18, 2025	226.03	228.84	228.84	229.35	224.2	686,031
November 17, 2025	223.9	226.5	226.5	229.23	221.7	862,200
November 14, 2025	227.95	225.04	225.04	227.98	223.51	524,000
November 13, 2025	228.35	227.57	227.57	230.33	224.02	492,500
November 12, 2025	224.35	228.42	228.42	231.37	224.08	494,100
November 11, 2025	223.83	224.41	224.41	226.23	221.51	505,500
November 10, 2025	218.5	222.64	222.64	224.14	217.26	976,300
November 07, 2025	227.08	229.23	229.23	229.76	225.3	573,200
November 06, 2025	226.13	226.39	226.39	228.26	224.25	418,809
November 05, 2025	222.44	227.95	227.95	228.08	221.25	650,800
November 04, 2025	220.07	224.19	224.19	226.88	219.6	763,422
November 03, 2025	220.23	220.7	220.7	220.76	216.09	695,100
October 31, 2025	217.78	217.01	217.01	220.14	215.64	507,900
October 30, 2025	224.25	218.69	218.69	227.16	218.16	657,800
October 29, 2025	217.8	225.3	225.3	227.22	217.7	1.02M
October 28, 2025	220.1	219.32	219.32	226.72	211.65	1.42M
October 27, 2025	211.43	214.03	214.03	214.28	210.03	925,200
October 24, 2025	211.86	210.68	210.68	214.1	200.7	943,200
October 23, 2025	207.47	208.63	208.63	211.06	207.21	500,948
October 22, 2025	207.19	210.4	210.4	211.14	207.19	531,600
October 21, 2025	207.49	206.8	206.8	208.65	206.27	331,946
October 20, 2025	205.5	207.24	207.24	208.16	204.63	297,052

Universal Health Services, Inc. (UHS) NYSE