Universal Health Services Inc (UHS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 168.48 | 173.68 | 168.00 | 173.54 | +2.25% | 413,400 |
| 2026-08-06 | 173.39 | 175.00 | 168.50 | 169.72 | -1.13% | 632,800 |
| 2026-08-05 | 168.50 | 173.05 | 166.50 | 171.66 | +2.26% | 721,400 |
| 2026-08-04 | 167.14 | 167.98 | 163.24 | 167.87 | -0.69% | 733,700 |
| 2026-08-03 | 168.75 | 176.03 | 168.59 | 169.04 | +0.36% | 986,200 |
| 2026-07-31 | 161.87 | 169.31 | 160.96 | 168.44 | +3.15% | 1,344,900 |
| 2026-07-30 | 165.00 | 165.70 | 160.96 | 163.29 | -2.90% | 1,453,700 |
| 2026-07-29 | 165.59 | 170.00 | 163.70 | 168.16 | +1.17% | 1,390,800 |
| 2026-07-28 | 149.54 | 166.99 | 149.54 | 166.22 | +4.34% | 2,106,600 |
| 2026-07-27 | 157.00 | 162.41 | 157.00 | 159.31 | +2.29% | 1,656,100 |
| 2026-07-24 | 158.98 | 162.79 | 155.20 | 155.75 | +2.96% | 1,602,700 |
| 2026-07-23 | 148.23 | 151.40 | 147.07 | 151.27 | +1.29% | 885,800 |
| 2026-07-22 | 149.32 | 151.90 | 148.55 | 149.34 | -0.38% | 549,800 |
| 2026-07-21 | 150.50 | 150.74 | 148.58 | 149.91 | -0.48% | 543,983 |
| 2026-07-20 | 151.00 | 151.40 | 149.03 | 150.64 | -0.34% | 687,302 |
| 2026-07-17 | 153.04 | 155.72 | 151.00 | 151.16 | -1.55% | 524,600 |
| 2026-07-16 | 148.87 | 155.14 | 148.87 | 153.54 | +3.73% | 955,400 |
| 2026-07-15 | 143.93 | 148.90 | 143.60 | 148.02 | +2.63% | 795,300 |
| 2026-07-14 | 145.00 | 147.98 | 142.38 | 144.23 | -5.59% | 1,652,500 |
| 2026-07-13 | 155.98 | 157.81 | 152.64 | 152.77 | -1.80% | 607,000 |
| 2026-07-10 | 155.80 | 156.31 | 153.11 | 155.57 | +0.24% | 468,600 |
| 2026-07-09 | 155.30 | 157.03 | 153.53 | 155.20 | -0.79% | 647,200 |
| 2026-07-08 | 158.10 | 158.10 | 152.03 | 156.43 | -3.00% | 1,207,600 |
| 2026-07-07 | 160.80 | 162.13 | 159.90 | 161.26 | +2.03% | 639,300 |
| 2026-07-06 | 160.00 | 160.88 | 156.82 | 158.05 | -0.18% | 791,900 |
| 2026-07-02 | 152.50 | 161.47 | 151.69 | 158.33 | +5.15% | 1,311,100 |
| 2026-07-01 | 149.16 | 151.64 | 147.69 | 150.58 | +1.27% | 883,000 |
| 2026-06-30 | 145.29 | 149.61 | 145.15 | 148.69 | +1.14% | 936,900 |
| 2026-06-29 | 146.17 | 148.02 | 144.54 | 147.02 | +0.91% | 1,064,000 |
| 2026-06-26 | 145.39 | 146.66 | 144.70 | 145.69 | +0.85% | 918,500 |
| 2026-06-25 | 145.61 | 146.62 | 144.09 | 144.46 | -0.65% | 762,000 |
| 2026-06-24 | 146.39 | 147.00 | 144.35 | 145.41 | -0.30% | 812,100 |
| 2026-06-23 | 143.06 | 147.61 | 143.06 | 145.85 | +2.25% | 823,400 |
| 2026-06-22 | 141.17 | 142.90 | 140.83 | 142.64 | +1.04% | 669,400 |
| 2026-06-18 | 142.41 | 142.41 | 140.26 | 141.17 | -0.06% | 2,193,000 |
| 2026-06-17 | 145.68 | 147.25 | 141.01 | 141.26 | -3.84% | 857,500 |
| 2026-06-16 | 146.66 | 148.18 | 145.55 | 146.90 | +0.64% | 668,700 |
| 2026-06-15 | 147.39 | 148.00 | 143.50 | 145.97 | -0.31% | 1,009,300 |
| 2026-06-12 | 146.30 | 147.80 | 145.24 | 146.42 | +0.25% | 677,200 |
| 2026-06-11 | 144.82 | 147.50 | 144.51 | 146.05 | +0.85% | 906,000 |
| 2026-06-10 | 146.61 | 146.84 | 143.21 | 144.82 | -1.21% | 676,100 |
| 2026-06-09 | 143.27 | 146.75 | 141.74 | 146.59 | +2.60% | 1,062,500 |
| 2026-06-08 | 145.17 | 145.43 | 140.08 | 142.87 | -1.58% | 1,379,200 |
| 2026-06-05 | 144.60 | 148.58 | 144.00 | 145.17 | +1.72% | 1,330,900 |
| 2026-06-04 | 147.40 | 148.89 | 142.00 | 142.72 | -2.23% | 1,080,800 |
| 2026-06-03 | 142.00 | 146.95 | 140.76 | 145.98 | +2.41% | 1,406,000 |
| 2026-06-02 | 144.90 | 146.67 | 142.34 | 142.55 | -1.48% | 1,094,700 |
| 2026-06-01 | 145.04 | 146.06 | 142.69 | 144.69 | -0.97% | 1,439,800 |
| 2026-05-29 | 150.78 | 152.07 | 145.61 | 146.11 | -2.67% | 4,855,900 |
| 2026-05-28 | 153.34 | 153.88 | 149.15 | 150.12 | -2.70% | 1,199,400 |
| 2026-05-27 | 156.15 | 159.52 | 154.24 | 154.29 | -1.49% | 856,600 |
| 2026-05-26 | 156.41 | 158.97 | 154.47 | 156.63 | -0.74% | 1,063,200 |
| 2026-05-22 | 162.51 | 163.43 | 157.42 | 157.80 | -2.86% | 1,235,900 |
| 2026-05-21 | 160.00 | 163.63 | 157.01 | 162.45 | -1.14% | 969,100 |
| 2026-05-20 | 165.28 | 167.27 | 162.93 | 164.32 | -1.28% | 651,600 |
| 2026-05-19 | 168.61 | 169.55 | 161.32 | 166.45 | -1.67% | 809,700 |
| 2026-05-18 | 168.47 | 172.17 | 168.32 | 169.27 | +0.37% | 624,900 |
| 2026-05-15 | 172.05 | 172.75 | 167.47 | 168.64 | -1.19% | 1,097,600 |
| 2026-05-14 | 171.97 | 172.79 | 168.62 | 170.67 | -0.20% | 813,600 |
| 2026-05-13 | 172.08 | 173.08 | 166.92 | 171.01 | +0.81% | 934,000 |
| 2026-05-12 | 168.14 | 172.37 | 166.05 | 169.63 | +0.83% | 880,900 |
| 2026-05-11 | 169.88 | 171.07 | 167.21 | 168.23 | -1.02% | 959,800 |
| 2026-05-08 | 173.85 | 175.00 | 168.81 | 169.96 | -0.35% | 1,109,800 |
| 2026-05-07 | 168.35 | 172.87 | 168.22 | 170.56 | +1.23% | 1,254,600 |
| 2026-05-06 | 167.00 | 171.72 | 164.21 | 168.49 | +1.87% | 1,108,100 |
| 2026-05-05 | 165.76 | 168.45 | 165.00 | 165.40 | -0.40% | 1,097,600 |
| 2026-05-04 | 166.95 | 167.84 | 163.09 | 166.07 | -0.56% | 1,184,500 |
| 2026-05-01 | 168.25 | 170.46 | 166.11 | 167.00 | -0.75% | 1,069,900 |
| 2026-04-30 | 169.47 | 171.49 | 165.71 | 168.27 | +0.18% | 1,142,100 |
| 2026-04-29 | 160.01 | 169.97 | 159.00 | 167.97 | +3.34% | 1,575,600 |
| 2026-04-28 | 184.01 | 184.38 | 161.49 | 162.54 | -9.45% | 1,619,300 |
| 2026-04-27 | 176.32 | 180.27 | 175.60 | 179.51 | +2.96% | 1,255,500 |
| 2026-04-24 | 177.96 | 177.96 | 170.30 | 174.35 | -3.77% | 753,300 |
| 2026-04-23 | 181.49 | 183.10 | 180.07 | 181.18 | +0.25% | 518,700 |
| 2026-04-22 | 179.56 | 181.77 | 177.05 | 180.72 | +1.22% | 450,700 |
| 2026-04-21 | 181.05 | 181.05 | 177.71 | 178.55 | -0.65% | 535,600 |
| 2026-04-20 | 181.98 | 183.29 | 179.34 | 179.72 | -1.47% | 686,000 |
| 2026-04-17 | 178.40 | 183.49 | 178.23 | 182.41 | +2.06% | 535,200 |
| 2026-04-16 | 179.46 | 182.96 | 178.54 | 178.73 | -0.79% | 497,500 |
| 2026-04-15 | 181.70 | 182.19 | 178.70 | 180.15 | -0.99% | 500,300 |
| 2026-04-14 | 182.28 | 184.01 | 180.65 | 181.95 | -0.68% | 499,100 |
| 2026-04-13 | 179.51 | 183.22 | 177.42 | 183.20 | +1.34% | 730,900 |
| 2026-04-10 | 189.09 | 189.09 | 180.77 | 180.78 | -3.78% | 464,100 |
| 2026-04-09 | 185.32 | 189.45 | 185.32 | 187.88 | +0.60% | 331,400 |
| 2026-04-08 | 183.47 | 187.63 | 182.29 | 186.76 | +3.41% | 561,900 |
| 2026-04-07 | 181.47 | 183.39 | 180.00 | 180.61 | -0.40% | 514,100 |
| 2026-04-06 | 176.00 | 181.52 | 175.75 | 181.33 | +2.62% | 658,300 |
| 2026-04-02 | 175.14 | 178.09 | 173.79 | 176.70 | -0.70% | 547,000 |
| 2026-04-01 | 177.57 | 180.45 | 176.21 | 177.94 | -0.58% | 743,500 |
| 2026-03-31 | 183.40 | 183.83 | 176.81 | 178.97 | -1.72% | 698,200 |
| 2026-03-30 | 186.20 | 186.20 | 181.81 | 182.10 | -1.05% | 601,800 |
| 2026-03-27 | 185.40 | 185.71 | 183.57 | 184.04 | -0.57% | 581,100 |
| 2026-03-26 | 185.14 | 188.40 | 184.86 | 185.09 | -0.87% | 393,500 |
| 2026-03-25 | 186.31 | 188.56 | 182.47 | 186.72 | +0.43% | 651,800 |
| 2026-03-24 | 187.38 | 188.93 | 181.81 | 185.92 | -1.15% | 694,100 |
| 2026-03-23 | 187.62 | 191.40 | 187.18 | 188.09 | +1.22% | 847,300 |
| 2026-03-20 | 185.11 | 187.39 | 184.16 | 185.82 | -0.75% | 1,124,600 |
| 2026-03-19 | 189.17 | 189.17 | 185.86 | 187.22 | -1.24% | 778,400 |
| 2026-03-18 | 193.69 | 195.70 | 187.03 | 189.58 | -2.01% | 874,000 |
| 2026-03-17 | 194.37 | 198.99 | 188.25 | 193.46 | -0.01% | 963,900 |
| 2026-03-16 | 195.07 | 196.43 | 193.42 | 193.47 | +0.55% | 743,300 |
| 2026-03-13 | 192.02 | 195.29 | 190.95 | 192.42 | +1.01% | 856,400 |
| 2026-03-12 | 185.14 | 194.30 | 183.18 | 190.49 | +2.28% | 1,157,500 |
| 2026-03-11 | 184.95 | 187.57 | 183.06 | 186.24 | -0.16% | 700,200 |
| 2026-03-10 | 191.03 | 191.88 | 186.10 | 186.53 | -2.10% | 826,056 |
| 2026-03-09 | 188.49 | 191.05 | 181.43 | 190.53 | -1.10% | 1,157,481 |
| 2026-03-06 | 194.92 | 195.31 | 189.02 | 192.65 | -2.19% | 736,900 |
| 2026-03-05 | 200.04 | 200.70 | 192.47 | 196.96 | -2.64% | 1,119,500 |
| 2026-03-04 | 204.50 | 207.17 | 202.11 | 202.31 | -1.24% | 646,900 |
| 2026-03-03 | 203.29 | 206.76 | 200.06 | 204.85 | -0.76% | 851,200 |
| 2026-03-02 | 203.23 | 208.86 | 201.80 | 206.42 | +0.16% | 698,200 |
| 2026-02-27 | 204.00 | 209.20 | 203.50 | 206.10 | +0.87% | 1,664,300 |
| 2026-02-26 | 219.43 | 219.43 | 202.84 | 204.33 | -11.44% | 1,807,400 |
| 2026-02-25 | 231.47 | 234.05 | 228.35 | 230.73 | +0.33% | 945,000 |
| 2026-02-24 | 232.22 | 232.49 | 227.45 | 229.98 | -1.13% | 525,300 |
| 2026-02-23 | 229.91 | 233.65 | 229.79 | 232.60 | +0.92% | 600,400 |
| 2026-02-20 | 229.61 | 231.75 | 228.02 | 230.49 | +0.21% | 783,300 |
| 2026-02-19 | 233.34 | 235.08 | 229.52 | 230.00 | -2.25% | 577,800 |
| 2026-02-18 | 234.16 | 237.56 | 232.64 | 235.29 | +0.07% | 686,900 |
| 2026-02-17 | 236.97 | 240.93 | 234.78 | 235.12 | +0.13% | 587,500 |
| 2026-02-13 | 233.27 | 236.90 | 228.95 | 234.81 | +0.32% | 630,200 |
| 2026-02-12 | 232.18 | 243.86 | 230.86 | 234.05 | +1.18% | 1,302,500 |
| 2026-02-11 | 211.81 | 232.00 | 211.00 | 231.32 | +8.71% | 1,074,400 |
| 2026-02-10 | 213.43 | 215.05 | 211.04 | 212.78 | -0.08% | 429,500 |
| 2026-02-09 | 217.94 | 220.42 | 211.99 | 212.94 | -2.57% | 398,700 |
| 2026-02-06 | 218.01 | 220.35 | 216.78 | 218.56 | +0.97% | 739,200 |
| 2026-02-05 | 206.68 | 218.02 | 206.68 | 216.47 | +4.85% | 797,400 |
| 2026-02-04 | 207.44 | 211.14 | 205.94 | 206.46 | -0.25% | 701,300 |
| 2026-02-03 | 203.82 | 208.51 | 203.12 | 206.98 | +2.54% | 615,100 |
| 2026-02-02 | 203.12 | 204.36 | 200.63 | 201.86 | +0.30% | 519,600 |
| 2026-01-30 | 198.71 | 202.13 | 197.29 | 201.26 | +0.56% | 519,500 |
| 2026-01-29 | 204.32 | 204.32 | 199.58 | 200.13 | -1.42% | 441,400 |
| 2026-01-28 | 201.57 | 204.04 | 197.82 | 203.02 | +0.19% | 949,600 |
| 2026-01-27 | 208.27 | 213.43 | 202.33 | 202.64 | -1.68% | 559,600 |
| 2026-01-26 | 205.69 | 208.68 | 204.30 | 206.10 | +0.49% | 691,200 |
| 2026-01-23 | 204.17 | 207.52 | 203.68 | 205.09 | -0.30% | 540,300 |
| 2026-01-22 | 203.44 | 206.12 | 203.42 | 205.71 | +1.00% | 723,200 |
| 2026-01-21 | 201.14 | 204.62 | 200.03 | 203.68 | +1.91% | 567,100 |
| 2026-01-20 | 198.01 | 200.27 | 196.11 | 199.87 | -0.01% | 698,300 |
| 2026-01-16 | 205.07 | 205.07 | 197.79 | 199.88 | -2.11% | 563,900 |
| 2026-01-15 | 199.99 | 204.36 | 197.62 | 204.19 | +2.49% | 573,500 |
| 2026-01-14 | 202.18 | 202.60 | 197.45 | 199.22 | -1.28% | 790,800 |
| 2026-01-13 | 205.50 | 205.50 | 198.85 | 201.81 | -2.01% | 893,200 |
| 2026-01-12 | 205.90 | 205.98 | 202.66 | 205.96 | -0.52% | 735,500 |
| 2026-01-09 | 212.30 | 215.09 | 206.08 | 207.03 | -1.95% | 740,500 |
| 2026-01-08 | 208.89 | 214.45 | 207.28 | 211.14 | +1.32% | 999,100 |
| 2026-01-07 | 220.49 | 221.35 | 207.44 | 208.39 | -6.02% | 1,243,300 |
| 2026-01-06 | 222.40 | 226.31 | 220.59 | 221.74 | -0.51% | 781,600 |
| 2026-01-05 | 219.00 | 224.08 | 217.02 | 222.87 | +1.36% | 909,700 |
| 2026-01-02 | 217.82 | 220.46 | 215.10 | 219.88 | +0.85% | 675,500 |
| 2025-12-31 | 224.47 | 225.01 | 217.87 | 218.02 | -3.13% | 725,900 |
| 2025-12-30 | 225.52 | 226.11 | 224.18 | 225.06 | -0.46% | 719,900 |
| 2025-12-29 | 227.71 | 227.71 | 223.44 | 226.11 | -0.67% | 878,800 |
| 2025-12-26 | 226.82 | 227.76 | 226.43 | 227.64 | +0.25% | 247,000 |
| 2025-12-24 | 228.13 | 229.15 | 225.47 | 227.08 | -0.08% | 171,000 |
| 2025-12-23 | 226.62 | 228.01 | 225.11 | 227.27 | +0.28% | 593,700 |
| 2025-12-22 | 226.47 | 227.68 | 224.49 | 226.64 | -0.36% | 748,600 |
| 2025-12-19 | 224.69 | 228.44 | 224.69 | 227.46 | +1.21% | 1,411,800 |
| 2025-12-18 | 225.66 | 228.73 | 224.44 | 224.74 | -0.07% | 622,200 |
| 2025-12-17 | 221.07 | 225.76 | 219.69 | 224.90 | +1.02% | 861,200 |
| 2025-12-16 | 223.58 | 225.24 | 221.62 | 222.64 | -0.55% | 952,500 |
| 2025-12-15 | 222.43 | 225.29 | 220.01 | 223.87 | +0.57% | 1,131,100 |
| 2025-12-12 | 224.61 | 226.00 | 220.94 | 222.60 | -0.88% | 763,800 |
| 2025-12-11 | 224.01 | 224.92 | 220.24 | 224.58 | +0.78% | 730,200 |
| 2025-12-10 | 225.15 | 225.55 | 219.94 | 222.85 | -1.11% | 794,900 |
| 2025-12-09 | 227.04 | 230.16 | 224.29 | 225.35 | -0.34% | 496,200 |
| 2025-12-08 | 230.78 | 230.78 | 224.63 | 226.13 | -2.14% | 763,100 |
| 2025-12-05 | 232.86 | 232.86 | 229.60 | 231.08 | +0.21% | 398,000 |
| 2025-12-04 | 229.10 | 232.31 | 228.00 | 230.59 | +0.19% | 475,600 |
| 2025-12-03 | 238.44 | 238.44 | 229.83 | 230.15 | -3.57% | 602,100 |
| 2025-12-02 | 243.69 | 244.59 | 237.33 | 238.68 | -0.31% | 858,700 |
| 2025-12-01 | 242.35 | 245.52 | 239.43 | 239.43 | -1.72% | 900,400 |
| 2025-11-28 | 244.83 | 246.00 | 241.64 | 243.63 | -0.23% | 541,200 |
| 2025-11-26 | 243.03 | 246.33 | 243.03 | 244.18 | +0.18% | 425,300 |
| 2025-11-25 | 238.46 | 245.44 | 238.00 | 243.74 | +2.87% | 645,700 |
| 2025-11-24 | 235.96 | 239.88 | 234.00 | 236.95 | +2.17% | 924,100 |
| 2025-11-21 | 227.50 | 235.48 | 227.45 | 231.92 | +2.90% | 679,500 |
| 2025-11-20 | 228.88 | 230.93 | 225.19 | 225.38 | -1.12% | 1,011,000 |
| 2025-11-19 | 229.07 | 229.99 | 223.10 | 227.94 | -0.39% | 711,100 |
| 2025-11-18 | 226.03 | 229.35 | 224.20 | 228.84 | +1.03% | 686,000 |
| 2025-11-17 | 223.90 | 229.23 | 221.70 | 226.50 | +0.65% | 862,200 |
| 2025-11-14 | 227.95 | 227.98 | 223.51 | 225.04 | -1.11% | 524,000 |
| 2025-11-13 | 228.35 | 230.33 | 224.02 | 227.57 | -0.37% | 492,500 |
| 2025-11-12 | 224.35 | 231.37 | 224.08 | 228.42 | +1.79% | 494,100 |
| 2025-11-11 | 223.83 | 226.23 | 221.51 | 224.41 | +0.80% | 505,500 |
| 2025-11-10 | 218.50 | 224.14 | 217.26 | 222.64 | -2.87% | 976,300 |
| 2025-11-07 | 227.08 | 229.76 | 225.30 | 229.23 | +1.25% | 573,200 |
| 2025-11-06 | 226.13 | 228.26 | 224.25 | 226.39 | -0.68% | 418,800 |
| 2025-11-05 | 222.44 | 228.08 | 221.25 | 227.95 | +1.68% | 650,800 |
| 2025-11-04 | 220.07 | 226.88 | 219.60 | 224.19 | +1.58% | 763,300 |
| 2025-11-03 | 220.23 | 220.76 | 216.09 | 220.70 | +1.70% | 695,100 |
| 2025-10-31 | 217.78 | 220.14 | 215.64 | 217.01 | -0.77% | 507,900 |
| 2025-10-30 | 224.25 | 227.16 | 218.16 | 218.69 | -2.93% | 657,800 |
| 2025-10-29 | 217.80 | 227.22 | 217.70 | 225.30 | +2.73% | 1,020,200 |
| 2025-10-28 | 220.10 | 226.72 | 211.65 | 219.32 | +2.47% | 1,422,400 |
| 2025-10-27 | 211.43 | 214.28 | 210.03 | 214.03 | +1.59% | 925,200 |
| 2025-10-24 | 211.86 | 214.10 | 200.70 | 210.68 | +0.98% | 943,200 |
| 2025-10-23 | 208.10 | 211.14 | 207.21 | 208.63 | -0.84% | 500,900 |
| 2025-10-22 | 207.19 | 211.14 | 207.19 | 210.40 | +1.74% | 531,600 |
| 2025-10-21 | 207.49 | 208.65 | 206.27 | 206.80 | -0.21% | 331,900 |
| 2025-10-20 | 205.50 | 208.16 | 204.63 | 207.24 | +1.31% | 297,000 |
| 2025-10-17 | 204.07 | 205.31 | 201.84 | 204.56 | +0.16% | 377,400 |
| 2025-10-16 | 205.08 | 205.75 | 203.71 | 204.24 | -0.37% | 369,200 |
| 2025-10-15 | 203.81 | 205.53 | 202.30 | 205.00 | +0.58% | 422,900 |
| 2025-10-14 | 196.85 | 204.40 | 195.76 | 203.81 | +3.06% | 433,900 |
| 2025-10-13 | 198.47 | 199.77 | 195.98 | 197.76 | +0.84% | 548,600 |
| 2025-10-10 | 202.57 | 202.93 | 195.95 | 196.11 | -2.72% | 720,800 |
| 2025-10-09 | 206.08 | 206.53 | 201.26 | 201.60 | -1.75% | 739,500 |
| 2025-10-08 | 209.12 | 209.65 | 204.65 | 205.20 | -2.15% | 496,800 |
| 2025-10-07 | 208.88 | 212.87 | 207.65 | 209.70 | +1.38% | 536,000 |
| 2025-10-06 | 207.17 | 209.73 | 206.52 | 206.84 | -0.19% | 588,700 |
| 2025-10-03 | 206.21 | 208.64 | 205.52 | 207.24 | +0.83% | 585,600 |
| 2025-10-02 | 202.76 | 207.32 | 202.65 | 205.54 | +1.00% | 597,700 |
| 2025-10-01 | 203.95 | 204.71 | 200.90 | 203.51 | -0.45% | 581,200 |
| 2025-09-30 | 201.21 | 205.74 | 201.00 | 204.44 | +1.68% | 671,800 |
| 2025-09-29 | 200.50 | 201.70 | 198.73 | 201.07 | +0.11% | 770,600 |
| 2025-09-26 | 198.74 | 201.07 | 197.02 | 200.85 | +1.63% | 452,100 |
| 2025-09-25 | 199.95 | 200.15 | 194.02 | 197.62 | -1.04% | 759,600 |
| 2025-09-24 | 194.32 | 200.71 | 194.32 | 199.70 | +2.56% | 776,500 |
| 2025-09-23 | 194.14 | 197.54 | 193.00 | 194.72 | +0.29% | 670,200 |
| 2025-09-22 | 189.69 | 194.81 | 188.48 | 194.16 | +2.93% | 720,600 |
| 2025-09-19 | 187.92 | 189.19 | 186.78 | 188.64 | +0.28% | 1,396,400 |
| 2025-09-18 | 187.41 | 188.94 | 186.44 | 188.11 | +0.38% | 562,500 |
| 2025-09-17 | 186.88 | 191.17 | 185.00 | 187.39 | +0.61% | 518,400 |
| 2025-09-16 | 190.35 | 191.53 | 185.74 | 186.26 | -1.75% | 636,200 |
| 2025-09-15 | 191.54 | 192.18 | 188.24 | 189.58 | -1.12% | 657,900 |
| 2025-09-12 | 189.58 | 193.13 | 188.28 | 191.72 | +0.49% | 736,600 |
| 2025-09-11 | 186.75 | 191.20 | 186.17 | 190.79 | +2.54% | 675,400 |
| 2025-09-10 | 186.57 | 187.83 | 181.89 | 186.06 | -0.20% | 1,086,000 |
| 2025-09-09 | 184.84 | 186.81 | 180.55 | 186.43 | +0.36% | 461,400 |
| 2025-09-08 | 190.00 | 190.00 | 184.54 | 185.76 | -2.29% | 637,000 |
| 2025-09-05 | 186.34 | 190.82 | 185.91 | 190.12 | +2.39% | 654,900 |
| 2025-09-04 | 182.24 | 186.49 | 180.96 | 185.68 | +2.26% | 742,700 |
| 2025-09-03 | 180.89 | 181.95 | 180.42 | 181.57 | +0.03% | 520,800 |
| 2025-09-02 | 180.33 | 183.05 | 180.10 | 181.51 | -0.04% | 533,800 |
| 2025-08-29 | 180.95 | 182.37 | 180.43 | 181.58 | +0.20% | 599,500 |
| 2025-08-28 | 182.36 | 182.43 | 180.46 | 181.22 | -0.65% | 945,400 |
| 2025-08-27 | 181.53 | 183.59 | 180.32 | 182.41 | +0.53% | 672,600 |
| 2025-08-26 | 183.21 | 184.00 | 181.18 | 181.45 | -1.32% | 977,800 |
| 2025-08-25 | 184.95 | 185.63 | 182.69 | 183.88 | -0.92% | 793,500 |
| 2025-08-22 | 184.33 | 186.19 | 182.50 | 185.58 | +0.89% | 627,200 |
| 2025-08-21 | 184.88 | 186.05 | 183.88 | 183.95 | -0.41% | 657,400 |
| 2025-08-20 | 182.96 | 185.23 | 182.64 | 184.70 | +1.17% | 792,400 |
| 2025-08-19 | 178.54 | 182.67 | 178.16 | 182.56 | +2.79% | 745,800 |
| 2025-08-18 | 178.79 | 179.54 | 177.44 | 177.61 | -0.48% | 675,600 |
| 2025-08-15 | 179.51 | 179.51 | 175.84 | 178.47 | -0.15% | 747,900 |
| 2025-08-14 | 177.11 | 179.31 | 175.00 | 178.74 | +0.13% | 611,500 |
| 2025-08-13 | 176.04 | 179.34 | 175.56 | 178.51 | +1.88% | 777,100 |
| 2025-08-12 | 172.69 | 175.77 | 172.46 | 175.21 | +2.07% | 605,700 |
| 2025-08-11 | 172.54 | 175.00 | 171.24 | 171.66 | -0.37% | 853,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.86%). Worst month: Feb (-4.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Universal Health Services Inc's (UHS) latest close?
173.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is UHS's 52-week high and low?
246.33 high and 140.08 low over the trailing 52 weeks, as of 2026-08-07.
What is Universal Health Services Inc's strongest and weakest month historically?
Historically, UHS's strongest calendar month has been Nov (average +7.86%) and its weakest Feb (average -4.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.