UHS - UNIVERSAL HEALTH SERVICES INC
Close
179.18
0.080 0.045%
Share volume: 5,644
Last Updated: Fri 27 Dec 2024 06:29:44 PM CET
General Medical and Surgical Hospitals :
-10.84%
PREVIOUS CLOSE
CHG
CHG%
$179.10
0.08
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $180.09 | $180.09 | $181.22 | $181.22 | $179.64 | $179.64 | $181.22 | $181.22 | 127,193 | $126,952.00 |
| 12/23/2024 | $179.34 | $179.34 | $180.86 | $180.86 | $178.67 | $178.67 | $180.72 | $180.72 | 443,591 | $443,591.00 |
| 12/20/2024 | $176.31 | $176.31 | $181.09 | $181.09 | $175.98 | $175.98 | $180.11 | $180.11 | 1,272,916 | $1,181,705.00 |
| 12/19/2024 | $177.02 | $177.02 | $178.81 | $178.81 | $175.35 | $175.35 | $175.80 | $175.80 | 1,406,980 | $1,406,980.00 |
| 12/18/2024 | $183.76 | $183.76 | $185.16 | $185.16 | $177.02 | $177.02 | $177.53 | $177.53 | 926,041 | $926,041.00 |
| 12/17/2024 | $182.53 | $182.53 | $184.38 | $184.38 | $180.85 | $180.85 | $182.60 | $182.60 | 701,367 | $701,367.00 |
| 12/16/2024 | $185.00 | $185.00 | $188.00 | $188.00 | $183.51 | $183.51 | $184.16 | $184.16 | 902,852 | $902,852.00 |
| 12/13/2024 | $186.41 | $186.41 | $187.99 | $187.99 | $186.06 | $186.06 | $187.40 | $187.40 | 498,144 | $498,144.00 |