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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	229.61	230.49	230.49	231.75	228.02	783,352
February 19, 2026	233.34	230	230	235.08	229.52	577,978
February 18, 2026	234.16	235.29	235.29	237.56	232.64	686,931
February 17, 2026	236.97	235.12	235.12	240.93	234.78	587,555
February 13, 2026	233.27	234.81	234.81	236.9	228.95	630,200
February 12, 2026	232.18	234.05	234.05	243.86	230.86	1.3M
February 11, 2026	211.81	231.32	231.32	232	211	1.07M
February 10, 2026	213.43	212.78	212.78	215.05	211.04	429,500
February 09, 2026	217.94	212.94	212.94	220.42	211.99	398,758
February 06, 2026	218.01	218.56	218.56	220.35	216.78	739,246
February 05, 2026	206.68	216.47	216.47	218.02	206.68	797,456
February 04, 2026	207.44	206.46	206.46	211.14	205.94	701,300
February 03, 2026	203.82	206.98	206.98	208.51	203.12	615,100
February 02, 2026	203.12	201.86	201.86	204.36	200.63	519,600
January 30, 2026	198.71	201.26	201.26	202.13	197.29	519,500
January 29, 2026	204.32	200.13	200.13	204.32	199.58	441,428
January 28, 2026	201.57	203.02	203.02	204.04	197.82	949,600
January 27, 2026	208.27	202.64	202.64	213.43	202.33	559,600
January 26, 2026	205.69	206.1	206.1	208.68	204.3	691,321
January 23, 2026	204.17	205.09	205.09	207.52	203.68	540,313
January 22, 2026	203.44	205.71	205.71	206.12	203.42	723,202
January 21, 2026	201.14	203.68	203.68	204.62	200.03	567,145
January 20, 2026	198.01	199.87	199.87	200.27	196.11	698,309
January 16, 2026	205.07	199.88	199.88	205.07	197.79	563,900
January 15, 2026	199.99	204.19	204.19	204.36	197.62	573,520
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

Universal Health Services, Inc. (UHS) NYSE