Univl Health Services (UHS)

148.69
+1.67 (1.14%)
NYSE· Last Trade: Jul 1st, 3:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Univl Health Services (UHS)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026145.29149.61145.15148.69936,912148.69
6/29/2026146.17148.02144.54147.021,064,183147.02
6/26/2026145.39146.66144.69145.69918,524145.69
6/25/2026145.61146.62144.09144.46762,026144.46
6/24/2026146.39147.00144.35145.41812,242145.41
6/23/2026143.06147.61143.06145.85823,354145.85
6/22/2026141.17142.90140.83142.64669,447142.64
6/18/2026142.41142.41140.26141.172,192,983141.17
6/17/2026145.68147.25141.01141.26857,476141.26
6/16/2026146.66148.18145.55146.90668,741146.90
6/15/2026147.39148.00143.50145.971,009,378145.97
6/12/2026146.30147.80145.24146.42677,565146.42
6/11/2026144.82147.50144.51146.05905,985146.05
6/10/2026146.61146.84143.21144.82676,338144.82
6/09/2026143.27146.75141.74146.591,062,511146.59
6/08/2026145.17145.43140.08142.871,379,156142.87
6/05/2026144.60148.58144.00145.171,330,909144.97
6/04/2026147.40148.88142.00142.721,081,008142.52
6/03/2026142.00146.95140.76145.981,406,022145.78
6/02/2026144.90146.67142.34142.551,094,798142.35
6/01/2026145.04146.06142.69144.691,439,813144.49
5/29/20260.01152.07145.60146.114,856,180145.91
5/28/2026153.34153.88149.15150.121,199,375149.91
5/27/2026156.15159.52154.24154.29856,635154.08
5/26/2026156.41158.97154.47156.631,063,251156.41
5/22/2026162.51163.43157.42157.801,236,516157.58
5/21/2026160.00163.63157.01162.45968,545162.23
5/20/2026165.28167.27162.93164.32651,569164.09
5/19/2026168.61169.55161.32166.45809,699166.22
5/18/2026168.47172.17168.31169.27624,920169.04
5/15/2026172.05172.75167.47168.641,097,614168.41
5/14/2026171.97172.79168.62170.67813,610170.44
5/13/2026172.08173.08166.91171.01934,000170.77
5/12/2026168.14172.37166.05169.63880,970169.40
5/11/2026169.88171.07167.21168.23959,815168.00
5/08/2026173.85175.00168.81169.961,109,818169.73
5/07/2026168.35172.87168.22170.561,254,647170.32
5/06/2026167.00171.72164.21168.491,108,167168.26
5/05/2026165.76168.44165.00165.401,097,611165.17
5/04/2026166.95167.84163.09166.071,184,631165.84
5/01/2026168.25170.46166.11167.001,069,879166.77
4/30/2026169.47171.49165.71168.271,142,076168.04
4/29/2026160.01169.97159.00167.971,575,574167.74
4/28/2026184.01184.38161.49162.541,619,452162.32
4/27/2026176.32180.27175.60179.511,248,031179.26
4/24/2026177.96177.96170.30174.35753,553174.11
4/23/2026181.49183.10180.07181.18518,655180.93
4/22/2026179.56181.77177.05180.72450,857180.47
4/21/2026181.05181.05177.71178.55535,634178.30
4/20/2026181.98183.29179.34179.72686,164179.47
4/17/2026178.40183.49178.23182.41535,252182.16
4/16/2026179.46182.96178.54178.73497,474178.48
4/15/2026181.70182.19178.70180.15500,259179.90
4/14/2026182.28184.01180.65181.95499,092181.70
4/13/2026179.51183.22177.42183.20730,887182.95
4/10/2026189.09189.09180.77180.78464,091180.53
4/09/2026185.32189.45185.32187.88331,386187.62
4/08/2026183.47187.63182.29186.76561,874186.50
4/07/2026181.47183.39180.00180.61514,247180.36
4/06/2026176.00181.52175.75181.33658,284181.08
4/02/2026175.14178.09173.79176.70547,004176.46
4/01/2026177.57180.45176.21177.94743,500177.69