Univl Health Services (UHS)

174.26
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Univl Health Services (UHS)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026175.86175.97173.73174.26613,508174.26
9/29/2026176.75177.91174.69175.73639,435175.73
9/28/2026178.26183.46177.37177.48765,168177.48
9/25/2026176.99180.41176.54178.86645,549178.86
9/24/2026182.51184.88176.67176.99890,358176.99
9/23/2026179.51186.06179.09181.39896,202181.39
9/22/2026176.24181.58176.19179.29797,686179.29
9/21/2026176.61180.02174.22174.74924,620174.74
9/18/2026181.11182.12176.61176.691,796,229176.69
9/17/2026182.29182.88180.20180.751,050,152180.75
9/16/2026176.27182.19175.37181.21881,581181.21
9/15/2026171.62178.04169.04176.85804,521176.85
9/14/2026176.87178.40170.17173.25610,203173.25
9/11/2026174.11177.00173.34174.83524,731174.83
9/10/2026176.92177.88171.66172.72665,235172.72
9/09/2026171.14177.07169.81175.78891,581175.78
9/08/2026168.20174.21168.00171.89807,696171.89
9/04/2026167.20170.50167.20169.65428,934169.65
9/03/2026168.93171.41166.43169.21483,739169.21
9/02/2026170.14171.55167.24167.49808,882167.49
9/01/2026171.46174.36168.80170.75522,675170.75
8/31/2026171.09172.93169.51170.33756,649170.13
8/28/2026173.95174.30169.58171.66556,223171.46
8/27/2026176.58178.54172.53172.58574,893172.38
8/26/2026176.17179.94176.00178.69632,827178.48
8/25/2026175.53176.98174.59175.76391,807175.55
8/24/2026178.07179.47175.58176.40567,688176.19
8/21/2026173.13177.67172.35177.26672,741177.05
8/20/2026171.43175.32170.50172.87555,521172.67
8/19/2026173.58179.29172.33172.33821,296172.13
8/18/2026171.95176.25171.40173.09938,986172.89
8/17/2026169.20171.44168.99170.53609,624170.33
8/14/2026171.19172.33169.45170.02460,382169.82
8/13/2026172.41173.71169.61171.21761,165171.01
8/12/2026166.19172.51164.90172.45555,605172.25
8/11/2026171.53174.98168.69168.72611,272168.52
8/10/2026172.91174.38171.26172.74730,359172.54
8/07/2026168.48173.68168.00173.54413,375173.34
8/06/2026173.39175.00168.50169.72632,892169.52
8/05/2026168.50173.04166.50171.66721,426171.46
8/04/2026167.14167.98163.24167.87733,736167.67
8/03/2026168.75176.03168.59169.04986,243168.84
7/31/2026161.87169.31160.96168.441,345,001168.24
7/30/2026165.00165.70160.96163.291,453,708163.10
7/29/2026165.59170.00163.70168.161,390,879167.96
7/28/2026149.54166.99149.54166.222,106,859166.03
7/27/2026157.00162.41157.00159.311,657,403159.12
7/24/2026158.98162.79155.20155.751,602,668155.57
7/23/2026148.23151.40147.07151.27885,855151.09
7/22/2026149.32151.90148.55149.34549,797149.16
7/21/2026150.50150.74148.58149.91543,982149.73
7/20/2026151.00151.40149.03150.64687,164150.46
7/17/2026153.04155.72151.00151.16524,643150.98
7/16/2026148.87155.14148.87153.54955,378153.36
7/15/2026143.93148.90143.60148.02795,285147.85
7/14/2026145.00147.98142.38144.231,652,472144.06
7/13/2026155.98157.81152.64152.77607,349152.59
7/10/2026155.80156.31153.11155.57468,588155.39
7/09/2026155.30157.03153.53155.20647,168155.02
7/08/2026158.10158.10152.03156.431,207,649156.25
7/07/2026160.80162.13159.90161.26639,257161.07
7/06/2026160.00160.88156.82158.05791,925157.86
7/02/2026152.50161.47151.69158.331,311,186158.14
7/01/2026149.16151.64147.69150.58882,968150.40