UHS - UNIVERSAL HEALTH SERVICES INC
193.27
0.290 0.150%
Share volume: 426,853
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
General Medical and Surgical Hospitals :
-10.88%
PREVIOUS CLOSE
CHG
CHG%
$192.98
0.63
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $194.09 | $194.09 | $195.53 | $195.53 | $192.08 | $192.08 | $193.27 | $193.27 | 426,853 | $426,853.00 |
| 02/04/2025 | $189.46 | $189.46 | $192.77 | $192.77 | $189.29 | $189.29 | $192.64 | $192.64 | 391,748 | $391,748.00 |
| 02/03/2025 | $186.39 | $186.39 | $195.00 | $195.00 | $185.48 | $185.48 | $190.71 | $190.71 | 481,716 | $481,716.00 |
| 01/31/2025 | $188.95 | $188.95 | $190.93 | $190.93 | $187.82 | $187.82 | $188.56 | $188.56 | 369,869 | $369,869.00 |
| 01/30/2025 | $188.87 | $188.87 | $191.88 | $191.88 | $188.42 | $188.42 | $189.29 | $189.29 | 321,346 | $321,346.00 |
| 01/29/2025 | $189.20 | $189.20 | $190.51 | $190.51 | $186.47 | $186.47 | $187.18 | $187.18 | 403,600 | $403,600.00 |
| 01/28/2025 | $192.33 | $192.33 | $192.81 | $192.81 | $186.44 | $186.44 | $188.71 | $188.71 | 514,448 | $514,448.00 |
| 01/27/2025 | $186.82 | $186.82 | $191.98 | $191.98 | $186.82 | $186.82 | $191.27 | $191.27 | 453,507 | $453,507.00 |
| 01/24/2025 | $190.07 | $190.07 | $191.01 | $191.01 | $182.25 | $182.25 | $185.77 | $185.77 | 721,373 | $721,373.00 |
| 01/23/2025 | $188.14 | $188.14 | $190.26 | $190.26 | $186.40 | $186.40 | $189.90 | $189.90 | 672,285 | $672,285.00 |