UHS
Universal Health Services, Inc. UHS
$151.16
-2.38
(-1.55%)
Neutral · -0.02σ
Price alert —
Loading…
Sign in to get a one-time email the moment UHS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $153.04 | $155.72 | $151.00 | $151.16 | 0.5M |
| 2026-07-16 | $148.87 | $155.14 | $148.87 | $153.54 | 1.0M |
| 2026-07-15 | $143.93 | $148.90 | $143.60 | $148.02 | 0.8M |
| 2026-07-14 | $145.00 | $147.98 | $142.38 | $144.23 | 1.7M |
| 2026-07-13 | $155.98 | $157.81 | $152.64 | $152.77 | 0.6M |
| 2026-07-10 | $155.80 | $156.31 | $153.11 | $155.57 | 0.5M |
| 2026-07-09 | $155.30 | $157.03 | $153.53 | $155.20 | 0.6M |
| 2026-07-08 | $158.10 | $158.10 | $152.03 | $156.43 | 1.2M |
| 2026-07-07 | $160.80 | $162.13 | $159.90 | $161.26 | 0.6M |
| 2026-07-06 | $160.00 | $160.88 | $156.82 | $158.05 | 0.8M |
| 2026-07-02 | $152.50 | $161.47 | $151.69 | $158.33 | 1.3M |
| 2026-07-01 | $149.16 | $151.64 | $147.69 | $150.58 | 0.9M |
| 2026-06-30 | $145.29 | $149.61 | $145.15 | $148.69 | 0.9M |
| 2026-06-29 | $146.17 | $148.02 | $144.54 | $147.02 | 1.1M |
| 2026-06-26 | $145.39 | $146.66 | $144.70 | $145.69 | 0.9M |
| 2026-06-25 | $145.61 | $146.62 | $144.09 | $144.46 | 0.8M |
| 2026-06-24 | $146.39 | $147.00 | $144.35 | $145.41 | 0.8M |
| 2026-06-23 | $143.06 | $147.61 | $143.06 | $145.85 | 0.8M |
| 2026-06-22 | $141.17 | $142.90 | $140.83 | $142.64 | 0.7M |
| 2026-06-18 | $142.41 | $142.41 | $140.26 | $141.17 | 2.2M |
| 2026-06-17 | $145.68 | $147.25 | $141.01 | $141.26 | 0.9M |
| 2026-06-16 | $146.66 | $148.18 | $145.55 | $146.90 | 0.7M |
| 2026-06-15 | $147.39 | $148.00 | $143.50 | $145.97 | 1.0M |
| 2026-06-12 | $146.30 | $147.80 | $145.24 | $146.42 | 0.7M |
| 2026-06-11 | $144.82 | $147.50 | $144.51 | $146.05 | 0.9M |
| 2026-06-10 | $146.61 | $146.84 | $143.21 | $144.82 | 0.7M |
| 2026-06-09 | $143.27 | $146.75 | $141.74 | $146.59 | 1.1M |
| 2026-06-08 | $145.17 | $145.43 | $140.08 | $142.87 | 1.4M |
| 2026-06-05 | $144.60 | $148.58 | $144.00 | $145.17 | 1.3M |
| 2026-06-04 | $147.40 | $148.89 | $142.00 | $142.72 | 1.1M |
| 2026-06-03 | $142.00 | $146.95 | $140.76 | $145.98 | 1.4M |
| 2026-06-02 | $144.90 | $146.67 | $142.34 | $142.55 | 1.1M |
| 2026-06-01 | $145.04 | $146.06 | $142.69 | $144.69 | 1.4M |
| 2026-05-29 | $150.78 | $152.07 | $145.61 | $146.11 | 4.9M |
| 2026-05-28 | $153.34 | $153.88 | $149.15 | $150.12 | 1.2M |
| 2026-05-27 | $156.15 | $159.52 | $154.24 | $154.29 | 0.9M |
| 2026-05-26 | $156.41 | $158.97 | $154.47 | $156.63 | 1.1M |
| 2026-05-22 | $162.51 | $163.43 | $157.42 | $157.80 | 1.2M |
| 2026-05-21 | $160.00 | $163.63 | $157.01 | $162.45 | 1.0M |
| 2026-05-20 | $165.28 | $167.27 | $162.93 | $164.32 | 0.7M |
| 2026-05-19 | $168.61 | $169.55 | $161.32 | $166.45 | 0.8M |
| 2026-05-18 | $168.47 | $172.17 | $168.32 | $169.27 | 0.6M |
| 2026-05-15 | $172.05 | $172.75 | $167.47 | $168.64 | 1.1M |
| 2026-05-14 | $171.97 | $172.79 | $168.62 | $170.67 | 0.8M |
| 2026-05-13 | $172.08 | $173.08 | $166.92 | $171.01 | 0.9M |
| 2026-05-12 | $168.14 | $172.37 | $166.05 | $169.63 | 0.9M |
| 2026-05-11 | $169.88 | $171.07 | $167.21 | $168.23 | 1.0M |
| 2026-05-08 | $173.85 | $175.00 | $168.81 | $169.96 | 1.1M |
| 2026-05-07 | $168.35 | $172.87 | $168.22 | $170.56 | 1.3M |
| 2026-05-06 | $167.00 | $171.72 | $164.21 | $168.49 | 1.1M |
| 2026-05-05 | $165.76 | $168.45 | $165.00 | $165.40 | 1.1M |
| 2026-05-04 | $166.95 | $167.84 | $163.09 | $166.07 | 1.2M |
| 2026-05-01 | $168.25 | $170.46 | $166.11 | $167.00 | 1.1M |
| 2026-04-30 | $169.47 | $171.49 | $165.71 | $168.27 | 1.1M |
| 2026-04-29 | $160.01 | $169.97 | $159.00 | $167.97 | 1.6M |
| 2026-04-28 | $184.01 | $184.38 | $161.49 | $162.54 | 1.6M |
| 2026-04-27 | $176.32 | $180.27 | $175.60 | $179.51 | 1.3M |
| 2026-04-24 | $177.96 | $177.96 | $170.30 | $174.35 | 0.8M |
| 2026-04-23 | $181.49 | $183.10 | $180.07 | $181.18 | 0.5M |
| 2026-04-22 | $179.56 | $181.77 | $177.05 | $180.72 | 0.5M |
| 2026-04-21 | $181.05 | $181.05 | $177.71 | $178.55 | 0.5M |
| 2026-04-20 | $181.98 | $183.29 | $179.34 | $179.72 | 0.7M |
| 2026-04-17 | $178.40 | $183.49 | $178.23 | $182.41 | 0.5M |
| 2026-04-16 | $179.46 | $182.96 | $178.54 | $178.73 | 0.5M |
| 2026-04-15 | $181.70 | $182.19 | $178.70 | $180.15 | 0.5M |
| 2026-04-14 | $182.28 | $184.01 | $180.65 | $181.95 | 0.5M |
| 2026-04-13 | $179.51 | $183.22 | $177.42 | $183.20 | 0.7M |
| 2026-04-10 | $189.09 | $189.09 | $180.77 | $180.78 | 0.5M |
| 2026-04-09 | $185.32 | $189.45 | $185.32 | $187.88 | 0.3M |
| 2026-04-08 | $183.47 | $187.63 | $182.29 | $186.76 | 0.6M |
| 2026-04-07 | $181.47 | $183.39 | $180.00 | $180.61 | 0.5M |
| 2026-04-06 | $176.00 | $181.52 | $175.75 | $181.33 | 0.7M |
| 2026-04-02 | $175.14 | $178.09 | $173.79 | $176.70 | 0.5M |
| 2026-04-01 | $177.57 | $180.45 | $176.21 | $177.94 | 0.7M |
| 2026-03-31 | $183.40 | $183.83 | $176.81 | $178.97 | 0.7M |
| 2026-03-30 | $186.20 | $186.20 | $181.81 | $182.10 | 0.6M |
| 2026-03-27 | $185.40 | $185.71 | $183.57 | $184.04 | 0.6M |
| 2026-03-26 | $185.14 | $188.40 | $184.86 | $185.09 | 0.4M |
| 2026-03-25 | $186.31 | $188.56 | $182.47 | $186.72 | 0.7M |
| 2026-03-24 | $187.38 | $188.93 | $181.81 | $185.92 | 0.7M |
| 2026-03-23 | $187.62 | $191.40 | $187.18 | $188.09 | 0.8M |
| 2026-03-20 | $185.11 | $187.39 | $184.16 | $185.82 | 1.1M |
| 2026-03-19 | $189.17 | $189.17 | $185.86 | $187.22 | 0.8M |
| 2026-03-18 | $193.69 | $195.70 | $187.03 | $189.58 | 0.9M |
| 2026-03-17 | $194.37 | $198.99 | $188.25 | $193.46 | 1.0M |
| 2026-03-16 | $195.07 | $196.43 | $193.42 | $193.47 | 0.7M |
| 2026-03-13 | $192.02 | $195.29 | $190.95 | $192.42 | 0.9M |
| 2026-03-12 | $185.14 | $194.30 | $183.18 | $190.49 | 1.2M |
| 2026-03-11 | $184.95 | $187.57 | $183.06 | $186.24 | 0.7M |
| 2026-03-10 | $191.03 | $191.88 | $186.10 | $186.53 | 0.8M |
| 2026-03-09 | $188.49 | $191.05 | $181.43 | $190.53 | 1.2M |
| 2026-03-06 | $194.92 | $195.31 | $189.02 | $192.65 | 0.7M |
| 2026-03-05 | $200.04 | $200.70 | $192.47 | $196.96 | 1.1M |
| 2026-03-04 | $204.50 | $207.17 | $202.11 | $202.31 | 0.6M |
| 2026-03-03 | $203.29 | $206.76 | $200.06 | $204.85 | 0.9M |
| 2026-03-02 | $203.23 | $208.86 | $201.80 | $206.42 | 0.7M |
| 2026-02-27 | $204.00 | $209.20 | $203.50 | $206.10 | 1.7M |
| 2026-02-26 | $219.43 | $219.43 | $202.84 | $204.33 | 1.8M |
| 2026-02-25 | $231.47 | $234.05 | $228.35 | $230.73 | 0.9M |
| 2026-02-24 | $232.22 | $232.49 | $227.45 | $229.98 | 0.5M |
| 2026-02-23 | $229.91 | $233.65 | $229.79 | $232.60 | 0.6M |
| 2026-02-20 | $229.61 | $231.75 | $228.02 | $230.49 | 0.8M |
| 2026-02-19 | $233.34 | $235.08 | $229.52 | $230.00 | 0.6M |
| 2026-02-18 | $234.16 | $237.56 | $232.64 | $235.29 | 0.7M |
| 2026-02-17 | $236.97 | $240.93 | $234.78 | $235.12 | 0.6M |
| 2026-02-13 | $233.27 | $236.90 | $228.95 | $234.81 | 0.6M |
| 2026-02-12 | $232.18 | $243.86 | $230.86 | $234.05 | 1.3M |
| 2026-02-11 | $211.81 | $232.00 | $211.00 | $231.32 | 1.1M |
| 2026-02-10 | $213.43 | $215.05 | $211.04 | $212.78 | 0.4M |
| 2026-02-09 | $217.94 | $220.42 | $211.99 | $212.94 | 0.4M |
| 2026-02-06 | $218.01 | $220.35 | $216.78 | $218.56 | 0.7M |
| 2026-02-05 | $206.68 | $218.02 | $206.68 | $216.47 | 0.8M |
| 2026-02-04 | $207.44 | $211.14 | $205.94 | $206.46 | 0.7M |
| 2026-02-03 | $203.82 | $208.51 | $203.12 | $206.98 | 0.6M |
| 2026-02-02 | $203.12 | $204.36 | $200.63 | $201.86 | 0.5M |
| 2026-01-30 | $198.71 | $202.13 | $197.29 | $201.26 | 0.5M |
| 2026-01-29 | $204.32 | $204.32 | $199.58 | $200.13 | 0.4M |
| 2026-01-28 | $201.57 | $204.04 | $197.82 | $203.02 | 0.9M |
| 2026-01-27 | $208.27 | $213.43 | $202.33 | $202.64 | 0.6M |
| 2026-01-26 | $205.69 | $208.68 | $204.30 | $206.10 | 0.7M |
| 2026-01-23 | $204.17 | $207.52 | $203.68 | $205.09 | 0.5M |
| 2026-01-22 | $203.44 | $206.12 | $203.42 | $205.71 | 0.7M |
| 2026-01-21 | $201.14 | $204.62 | $200.03 | $203.68 | 0.6M |
| 2026-01-20 | $198.01 | $200.27 | $196.11 | $199.87 | 0.7M |