Univl Health Services (UHS)
173.30
-2.50 (-1.42%)
Universal Health Services is a prominent healthcare management company that operates a diverse portfolio of facilities across the United States and Puerto Rico
The company specializes in providing comprehensive behavioral health services, including inpatient and outpatient care, as well as a wide range of acute care hospital services. UHS focuses on delivering high-quality, accessible healthcare through its network of hospitals and treatment centers, catering to various patient needs while emphasizing innovation and excellence in care. With a commitment to improving health outcomes and enhancing patient experiences, Universal Health Services plays a vital role in the healthcare industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 176.26 | 177.01 | 171.49 | 173.30 | 1,078,237 | 173.30 |
| 3/03/2025 | 176.01 | 177.69 | 174.58 | 175.80 | 1,075,868 | 175.80 |
| 2/28/2025 | 170.61 | 175.31 | 165.99 | 175.25 | 2,057,120 | 175.25 |
| 2/27/2025 | 190.09 | 195.23 | 184.44 | 186.06 | 2,144,716 | 186.06 |
| 2/26/2025 | 187.53 | 188.11 | 178.96 | 180.12 | 1,149,845 | 180.12 |
| 2/25/2025 | 181.80 | 189.61 | 181.80 | 189.01 | 846,048 | 189.01 |
| 2/24/2025 | 181.05 | 181.51 | 177.07 | 181.46 | 726,722 | 181.46 |
| 2/21/2025 | 182.88 | 184.03 | 179.05 | 180.03 | 760,529 | 180.03 |
| 2/20/2025 | 182.53 | 184.50 | 182.17 | 184.17 | 742,566 | 184.17 |
| 2/19/2025 | 180.82 | 184.94 | 180.82 | 183.42 | 941,096 | 183.42 |
| 2/18/2025 | 182.06 | 183.55 | 181.01 | 183.04 | 590,517 | 183.04 |
| 2/14/2025 | 183.20 | 184.93 | 181.31 | 181.54 | 392,296 | 181.54 |
| 2/13/2025 | 179.42 | 182.88 | 176.22 | 182.81 | 1,033,637 | 182.81 |
| 2/12/2025 | 184.10 | 184.31 | 177.58 | 179.24 | 902,196 | 179.24 |
| 2/11/2025 | 184.90 | 186.66 | 184.45 | 185.95 | 320,014 | 185.95 |
| 2/10/2025 | 188.16 | 188.16 | 181.29 | 185.35 | 478,697 | 185.35 |
| 2/07/2025 | 189.54 | 190.26 | 186.89 | 187.93 | 291,646 | 187.93 |
| 2/06/2025 | 193.52 | 194.41 | 186.19 | 188.43 | 605,730 | 188.43 |
| 2/05/2025 | 194.09 | 195.53 | 192.08 | 193.27 | 427,091 | 193.27 |
| 2/04/2025 | 189.46 | 192.77 | 189.29 | 192.64 | 391,745 | 192.64 |
| 2/03/2025 | 186.39 | 195.00 | 185.48 | 190.71 | 481,716 | 190.71 |
| 1/31/2025 | 188.95 | 190.93 | 187.81 | 188.56 | 369,869 | 188.56 |
| 1/30/2025 | 188.87 | 191.88 | 188.42 | 189.29 | 321,110 | 189.29 |
| 1/29/2025 | 189.20 | 190.51 | 186.47 | 187.18 | 403,600 | 187.18 |
| 1/28/2025 | 192.33 | 192.81 | 186.44 | 188.71 | 514,391 | 188.71 |
| 1/27/2025 | 186.82 | 191.98 | 186.82 | 191.27 | 453,507 | 191.27 |
| 1/24/2025 | 190.07 | 191.01 | 182.25 | 185.77 | 721,373 | 185.77 |
| 1/23/2025 | 188.14 | 190.26 | 186.40 | 189.90 | 672,255 | 189.90 |
| 1/22/2025 | 188.35 | 188.78 | 184.69 | 187.03 | 304,598 | 187.03 |
| 1/21/2025 | 185.81 | 189.07 | 184.81 | 188.78 | 404,646 | 188.78 |
| 1/17/2025 | 184.30 | 185.51 | 183.40 | 184.80 | 378,442 | 184.80 |
| 1/16/2025 | 183.31 | 185.19 | 181.96 | 184.06 | 363,133 | 184.06 |
| 1/15/2025 | 187.21 | 187.21 | 183.10 | 183.59 | 331,291 | 183.59 |
| 1/14/2025 | 185.93 | 185.97 | 180.63 | 184.16 | 390,110 | 184.16 |
| 1/13/2025 | 181.75 | 185.75 | 180.75 | 185.74 | 429,714 | 185.74 |
| 1/10/2025 | 188.89 | 190.77 | 180.62 | 182.93 | 767,477 | 182.93 |
| 1/08/2025 | 185.19 | 190.94 | 183.72 | 190.33 | 786,366 | 190.33 |
| 1/07/2025 | 182.78 | 187.19 | 182.47 | 186.00 | 667,795 | 186.00 |
| 1/06/2025 | 179.67 | 183.22 | 179.67 | 181.06 | 553,268 | 181.06 |
| 1/03/2025 | 180.00 | 180.09 | 174.10 | 178.89 | 407,531 | 178.89 |
| 1/02/2025 | 180.98 | 182.03 | 179.15 | 179.67 | 301,109 | 179.67 |
| 12/31/2024 | 178.37 | 0.00 | 179.42 | 179.42 | 0 | 179.42 |
| 12/30/2024 | 179.91 | 180.46 | 176.42 | 178.37 | 320,514 | 178.37 |
| 12/27/2024 | 178.99 | 181.62 | 177.48 | 180.46 | 355,464 | 180.46 |
| 12/26/2024 | 180.52 | 181.45 | 180.09 | 181.13 | 242,638 | 181.13 |
| 12/24/2024 | 180.09 | 181.22 | 179.64 | 181.22 | 127,193 | 181.22 |
| 12/23/2024 | 179.34 | 180.86 | 178.67 | 180.72 | 443,410 | 180.72 |
| 12/20/2024 | 176.31 | 181.09 | 175.97 | 180.11 | 1,272,916 | 180.11 |
| 12/19/2024 | 177.02 | 178.81 | 175.35 | 176.77 | 747,799 | 176.77 |
| 12/18/2024 | 183.76 | 185.16 | 177.02 | 177.53 | 926,025 | 177.53 |
| 12/17/2024 | 182.53 | 184.38 | 180.85 | 182.60 | 701,150 | 182.60 |
| 12/16/2024 | 185.00 | 188.00 | 183.51 | 184.16 | 912,950 | 184.16 |
| 12/13/2024 | 186.41 | 187.99 | 186.06 | 187.40 | 498,144 | 187.40 |
| 12/12/2024 | 191.16 | 193.00 | 185.93 | 186.44 | 628,426 | 186.44 |
| 12/11/2024 | 193.30 | 193.30 | 189.76 | 190.71 | 343,320 | 190.71 |
| 12/10/2024 | 192.26 | 193.82 | 188.72 | 191.70 | 458,057 | 191.70 |
| 12/09/2024 | 194.53 | 195.87 | 192.09 | 192.85 | 500,495 | 192.85 |
| 12/06/2024 | 196.62 | 198.02 | 192.44 | 194.22 | 569,535 | 194.22 |
| 12/05/2024 | 199.12 | 199.17 | 195.68 | 196.05 | 452,531 | 196.05 |