Universal Health Services, Inc. Class B UHS
NYSE · United States · Health Services
$174.26-1.47 (-0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $174.26 | -0.84% | $175.86 | $175.97 | $173.73 | 596.00K |
| 2026-09-29 | $175.73 | -0.99% | $176.75 | $177.92 | $174.69 | 639.40K |
| 2026-09-28 | $177.48 | -0.77% | $178.26 | $183.46 | $177.37 | 764.40K |
| 2026-09-25 | $178.86 | +1.06% | $176.99 | $180.41 | $176.54 | 643.80K |
| 2026-09-24 | $176.99 | -2.43% | $182.51 | $184.88 | $176.67 | 890.40K |
| 2026-09-23 | $181.39 | +1.17% | $179.51 | $186.06 | $179.09 | 896.20K |
| 2026-09-22 | $179.29 | +2.60% | $176.24 | $181.58 | $176.20 | 797.70K |
| 2026-09-21 | $174.74 | -1.10% | $176.61 | $180.02 | $174.22 | 924.60K |
| 2026-09-18 | $176.69 | -2.25% | $181.11 | $182.12 | $176.61 | 1.80M |
| 2026-09-17 | $180.75 | -0.25% | $182.29 | $182.88 | $180.20 | 1.05M |
| 2026-09-16 | $181.21 | +2.47% | $176.27 | $182.19 | $175.37 | 881.50K |
| 2026-09-15 | $176.85 | +2.08% | $171.62 | $178.04 | $169.04 | 804.50K |
| 2026-09-14 | $173.25 | -0.90% | $176.87 | $178.40 | $170.17 | 609.20K |
| 2026-09-11 | $174.83 | +1.22% | $174.11 | $177.00 | $173.35 | 519.00K |
| 2026-09-10 | $172.72 | -1.74% | $176.92 | $177.88 | $171.66 | 665.20K |
| 2026-09-09 | $175.78 | +2.26% | $171.14 | $177.07 | $169.81 | 891.50K |
| 2026-09-08 | $171.89 | +1.32% | $168.20 | $174.21 | $168.00 | 807.70K |
| 2026-09-04 | $169.65 | +0.26% | $167.20 | $170.50 | $167.20 | 428.90K |
| 2026-09-03 | $169.21 | +1.03% | $168.93 | $171.41 | $166.43 | 483.70K |
| 2026-09-02 | $167.49 | -1.91% | $170.14 | $171.55 | $167.24 | 808.90K |
| 2026-09-01 | $170.75 | +0.25% | $171.46 | $174.36 | $168.80 | 522.70K |
| 2026-08-31 | $170.33 | -0.77% | $171.09 | $172.93 | $169.51 | 756.60K |
| 2026-08-28 | $171.66 | -0.53% | $173.95 | $174.30 | $169.58 | 556.20K |
| 2026-08-27 | $172.58 | -3.42% | $176.58 | $178.54 | $172.53 | 574.80K |
| 2026-08-26 | $178.69 | +1.67% | $176.17 | $179.94 | $176.00 | 632.80K |
| 2026-08-25 | $175.76 | -0.36% | $175.53 | $176.98 | $174.59 | 391.80K |
| 2026-08-24 | $176.40 | -0.49% | $178.07 | $179.47 | $175.58 | 567.70K |
| 2026-08-21 | $177.26 | +2.54% | $173.13 | $177.67 | $172.35 | 672.70K |
| 2026-08-20 | $172.87 | +0.31% | $171.43 | $175.32 | $170.50 | 555.50K |
| 2026-08-19 | $172.33 | -0.44% | $173.58 | $179.30 | $172.33 | 821.30K |
| 2026-08-18 | $173.09 | +1.50% | $171.95 | $176.25 | $171.40 | 938.90K |
| 2026-08-17 | $170.53 | +0.30% | $169.20 | $171.44 | $168.99 | 609.60K |
| 2026-08-14 | $170.02 | -0.70% | $171.19 | $172.33 | $169.45 | 460.40K |
| 2026-08-13 | $171.21 | -0.72% | $172.41 | $173.71 | $169.61 | 761.20K |
| 2026-08-12 | $172.45 | +2.21% | $166.19 | $172.51 | $164.90 | 551.30K |
| 2026-08-11 | $168.72 | -2.33% | $171.53 | $174.98 | $168.69 | 611.20K |
| 2026-08-10 | $172.74 | -0.46% | $172.91 | $174.38 | $171.27 | 730.40K |
| 2026-08-07 | $173.54 | +2.25% | $168.48 | $173.68 | $168.00 | 413.40K |
| 2026-08-06 | $169.72 | -1.13% | $173.39 | $175.00 | $168.50 | 632.80K |
| 2026-08-05 | $171.66 | +2.26% | $168.50 | $173.05 | $166.50 | 721.40K |
| 2026-08-04 | $167.87 | -0.69% | $167.14 | $167.98 | $163.24 | 733.70K |
| 2026-08-03 | $169.04 | +0.36% | $168.75 | $176.03 | $168.59 | 986.20K |
| 2026-07-31 | $168.44 | +3.15% | $161.87 | $169.31 | $160.96 | 1.34M |
| 2026-07-30 | $163.29 | -2.90% | $165.00 | $165.70 | $160.96 | 1.45M |
| 2026-07-29 | $168.16 | +1.17% | $165.59 | $170.00 | $163.70 | 1.39M |
| 2026-07-28 | $166.22 | +4.34% | $149.54 | $166.99 | $149.54 | 2.11M |
| 2026-07-27 | $159.31 | +2.29% | $157.00 | $162.41 | $157.00 | 1.66M |
| 2026-07-24 | $155.75 | +2.96% | $158.98 | $162.79 | $155.20 | 1.60M |
| 2026-07-23 | $151.27 | +1.29% | $148.23 | $151.40 | $147.07 | 885.80K |
| 2026-07-22 | $149.34 | -0.38% | $149.32 | $151.90 | $148.55 | 549.80K |
| 2026-07-21 | $149.91 | -0.48% | $150.50 | $150.74 | $148.58 | 544.00K |
| 2026-07-20 | $150.64 | -0.34% | $151.00 | $151.40 | $149.04 | 687.20K |
| 2026-07-17 | $151.16 | -1.55% | $153.04 | $155.72 | $151.00 | 524.60K |
| 2026-07-16 | $153.54 | +3.73% | $148.87 | $155.14 | $148.87 | 955.40K |
| 2026-07-15 | $148.02 | +2.63% | $143.93 | $148.90 | $143.60 | 795.30K |
| 2026-07-14 | $144.23 | -5.59% | $145.00 | $147.98 | $142.38 | 1.65M |
| 2026-07-13 | $152.77 | -1.80% | $155.98 | $157.81 | $152.64 | 607.00K |
| 2026-07-10 | $155.57 | +0.24% | $155.80 | $156.31 | $153.11 | 468.60K |
| 2026-07-09 | $155.20 | -0.79% | $155.30 | $157.03 | $153.53 | 647.20K |
| 2026-07-08 | $156.43 | -3.00% | $158.10 | $158.10 | $152.03 | 1.21M |
| 2026-07-07 | $161.26 | +2.03% | $160.80 | $162.13 | $159.90 | 639.30K |
| 2026-07-06 | $158.05 | -0.18% | $160.00 | $160.88 | $156.82 | 791.90K |
| 2026-07-02 | $158.33 | +5.15% | $152.50 | $161.47 | $151.69 | 1.31M |
| 2026-07-01 | $150.58 | +1.27% | $149.16 | $151.64 | $147.69 | 883.00K |
| 2026-06-30 | $148.69 | +1.14% | $145.29 | $149.61 | $145.15 | 936.90K |
| 2026-06-29 | $147.02 | +0.91% | $146.17 | $148.02 | $144.54 | 1.06M |
| 2026-06-26 | $145.69 | +0.85% | $145.39 | $146.66 | $144.70 | 918.50K |
| 2026-06-25 | $144.46 | -0.65% | $145.61 | $146.62 | $144.09 | 762.00K |
| 2026-06-24 | $145.41 | -0.30% | $146.39 | $147.00 | $144.35 | 812.10K |
| 2026-06-23 | $145.85 | +2.25% | $143.06 | $147.61 | $143.06 | 823.40K |
| 2026-06-22 | $142.64 | +1.04% | $141.17 | $142.90 | $140.83 | 669.40K |
| 2026-06-18 | $141.17 | -0.06% | $142.41 | $142.41 | $140.26 | 2.19M |
| 2026-06-17 | $141.26 | -3.84% | $145.68 | $147.25 | $141.01 | 857.50K |
| 2026-06-16 | $146.90 | +0.64% | $146.66 | $148.18 | $145.55 | 668.70K |
| 2026-06-15 | $145.97 | -0.31% | $147.39 | $148.00 | $143.50 | 1.01M |
| 2026-06-12 | $146.42 | +0.25% | $146.30 | $147.80 | $145.24 | 677.20K |
| 2026-06-11 | $146.05 | +0.85% | $144.82 | $147.50 | $144.51 | 906.00K |
| 2026-06-10 | $144.82 | -1.21% | $146.61 | $146.84 | $143.21 | 676.10K |
| 2026-06-09 | $146.59 | +2.60% | $143.27 | $146.75 | $141.74 | 1.06M |
| 2026-06-08 | $142.87 | -1.58% | $145.17 | $145.43 | $140.08 | 1.38M |
| 2026-06-05 | $145.17 | +1.72% | $144.60 | $148.58 | $144.00 | 1.33M |
| 2026-06-04 | $142.72 | -2.23% | $147.40 | $148.89 | $142.00 | 1.08M |
| 2026-06-03 | $145.98 | +2.41% | $142.00 | $146.95 | $140.76 | 1.41M |
| 2026-06-02 | $142.55 | -1.48% | $144.90 | $146.67 | $142.34 | 1.09M |
| 2026-06-01 | $144.69 | -0.97% | $145.04 | $146.06 | $142.69 | 1.44M |
| 2026-05-29 | $146.11 | -2.67% | $150.78 | $152.07 | $145.61 | 4.86M |
| 2026-05-28 | $150.12 | -2.70% | $153.34 | $153.88 | $149.15 | 1.20M |
| 2026-05-27 | $154.29 | -1.49% | $156.15 | $159.52 | $154.24 | 856.60K |
| 2026-05-26 | $156.63 | -0.74% | $156.41 | $158.97 | $154.47 | 1.06M |
| 2026-05-22 | $157.80 | -2.86% | $162.51 | $163.43 | $157.42 | 1.24M |