Universal Health Services, Inc. (UHS) NYSE

176.70

-1.24(-0.70%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 2026175.14176.7176.7178.09173.79534,237
April 01, 2026177.57177.94177.94180.45176.21730,338
March 31, 2026183.4178.97178.97183.82176.81525,454
March 30, 2026186.2182.1182.1186.2181.81600,722
March 27, 2026185.4184.04184.04185.71183.57580,718
March 26, 2026185.14185.09185.09188.4184.86393,355
March 25, 2026186.31186.72186.72188.56182.47632,281
March 24, 2026187.38185.92185.92188.93181.81693,254
March 23, 2026187.62188.09188.09191.4187.18847,311
March 20, 2026185.11185.82185.82187.39184.161.11M
March 19, 2026189.17187.22187.22189.17185.86763,042
March 18, 2026193.69189.58189.58195.7187.03873,925
March 17, 2026194.37193.46193.46198.99188.25933,390
March 16, 2026195.07193.47193.47196.43193.43733,338
March 13, 2026192.02192.42192.42195.29190.95847,635
March 12, 2026185.14190.49190.49194.3183.181.16M
March 11, 2026184.95186.24186.24187.57183.06668,602
March 10, 2026191.03186.53186.53191.88186.1818,081
March 09, 2026188.49190.53190.53191.05181.43950,698
March 06, 2026194.92192.65192.65195.31189.02736,900
March 05, 2026200.04196.96196.96200.7192.471.12M
March 04, 2026204.5202.31202.31207.17202.11646,664
March 03, 2026203.4204.85204.85206.76200.16699,615
March 02, 2026203.23206.42206.42208.86201.8698,239
February 27, 2026204206.1205.9209.2203.51.66M
February 26, 2026219.43204.33204.13219.43202.841.81M
February 25, 2026231.47230.73230.51234.05228.35945,000
February 24, 2026232.22229.98229.76232.49227.45525,339
February 23, 2026229.91232.6232.37233.65229.79600,419
February 20, 2026229.61230.490231.75228.02783,352
February 19, 2026233.342300235.08229.52577,978
February 18, 2026234.16235.290237.56232.64686,931
February 17, 2026236.97235.120240.93234.78587,555
February 13, 2026233.27234.810236.9228.95630,200
February 12, 2026232.18234.050243.86230.861.3M
February 11, 2026211.81231.3202322111.07M
February 10, 2026213.43212.780215.05211.04429,500
February 09, 2026217.94212.940220.42211.99398,758
February 06, 2026218.01218.560220.35216.78739,246
February 05, 2026206.68216.470218.02206.68797,456
February 04, 2026207.44206.460211.14205.94701,300
February 03, 2026203.82206.980208.51203.12615,100
February 02, 2026203.12201.860204.36200.63519,600
January 30, 2026198.71201.260202.13197.29519,500
January 29, 2026204.32200.130204.32199.58441,428
January 28, 2026201.57203.020204.04197.82949,600
January 27, 2026208.27202.640213.43202.33559,600
January 26, 2026205.69206.10208.68204.3691,321
January 23, 2026204.17205.090207.52203.68540,313
January 22, 2026203.44205.710206.12203.42723,202
January 21, 2026201.14203.680204.62200.03567,145
January 20, 2026198.01199.870200.27196.11698,309
January 16, 2026205.07199.880205.07197.79563,900
January 15, 2026199.99204.190204.36197.62573,520
January 14, 2026202.18199.220202.6197.45790,805
January 13, 2026205.5201.810205.5198.85893,238
January 12, 2026205.9205.960205.98202.66735,500
January 09, 2026212.3207.030215.09206.08740,541
January 08, 2026208.89211.140214.45207.28999,520
January 07, 2026220.49208.390221.35207.441.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved