Download UHS daily OHLC history, export CSV, and review long-term price data.
Universal Health Services (UHS) — OHLC preview (1981-07-09 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 153.04 | 155.72 | 151 | 151.16 | — |
| 2026-07-16 | 148.87 | 155.03 | 149.44 | 153.54 | — |
| 2026-07-15 | 143.93 | 148.9 | 143.85 | 148.02 | — |
| 2026-07-14 | 145 | 147.98 | 142.39 | 144.23 | — |
| 2026-07-13 | 155.98 | 157.81 | 152.64 | 152.77 | — |
| 2026-07-10 | 155.8 | 156.13 | 153.14 | 155.57 | — |
| 2026-07-17 | 153.0 | 155.7 | 151.0 | 151.2 | -1.2% |
| 2026-07-16 | 148.9 | 155.0 | 149.4 | 153.5 | +3.1% |
| 2026-07-15 | 143.9 | 148.9 | 143.9 | 148.0 | +2.8% |
| 2026-07-14 | 145.0 | 148.0 | 142.4 | 144.2 | -0.5% |
| 2026-07-13 | 156.0 | 157.8 | 152.6 | 152.8 | -2.1% |
| 2026-07-10 | 155.8 | 156.1 | 153.1 | 155.6 | -0.1% |
| 2026-07-09 | 155.3 | 157.0 | 153.7 | 155.2 | -0.1% |
| 2026-07-08 | 158.1 | 158.1 | 152.0 | 156.4 | -1.1% |
| 2026-07-07 | 160.8 | 162.1 | 160.1 | 161.3 | +0.3% |
| 2026-07-06 | 160.0 | 160.9 | 156.8 | 158.1 | -1.2% |
| 2026-07-02 | 152.5 | 161.5 | 151.7 | 158.3 | +3.8% |
| 2026-07-01 | 149.2 | 151.6 | 147.7 | 150.6 | +1.0% |
| 2026-06-30 | 145.3 | 149.6 | 145.3 | 148.7 | +2.3% |
| 2026-06-29 | 146.2 | 148.0 | 144.5 | 147.0 | +0.6% |
| 2026-06-26 | 145.4 | 146.7 | 144.7 | 145.7 | +0.2% |
| 2026-06-25 | 145.6 | 146.6 | 144.1 | 144.5 | -0.8% |
| 2026-06-24 | 146.4 | 146.9 | 144.4 | 145.4 | -0.7% |
| 2026-06-23 | 143.1 | 147.6 | 143.6 | 145.9 | +2.0% |
| 2026-06-22 | 141.2 | 142.9 | 140.8 | 142.6 | +1.0% |
| 2026-06-18 | 142.4 | 142.3 | 140.3 | 141.2 | -0.9% |
| 2026-06-17 | 145.7 | 147.2 | 141.0 | 141.3 | -3.0% |
| 2026-06-16 | 146.7 | 148.0 | 145.6 | 146.9 | +0.2% |
| 2026-06-15 | 147.4 | 148.0 | 143.5 | 146.0 | -1.0% |
| 2026-06-12 | 146.3 | 147.8 | 145.2 | 146.4 | +0.1% |
| 2026-06-11 | 144.8 | 147.4 | 144.5 | 146.1 | +0.8% |
| 2026-06-10 | 146.6 | 146.8 | 143.2 | 144.8 | -1.2% |
| 2026-06-09 | 143.3 | 146.8 | 141.7 | 146.6 | +2.3% |
| 2026-06-05 | 144.6 | 148.6 | 144.2 | 145.2 | +0.4% |
| 2026-06-04 | 147.4 | 148.8 | 142.0 | 142.7 | -3.2% |
| 2026-06-03 | 142.0 | 147.0 | 140.9 | 146.0 | +2.8% |
| 2026-07-09 |
| 155.3 |
| 157.03 |
| 153.7 |
| 155.2 |
| — |
| 2026-07-08 | 158.1 | 158.07 | 152.03 | 156.43 | — |
| 2026-07-07 | 160.8 | 162.08 | 160.09 | 161.26 | — |
| 2026-07-06 | 160 | 160.88 | 156.82 | 158.05 | — |
| 2026-07-02 | 152.5 | 161.47 | 151.69 | 158.33 | — |
| 2026-07-01 | 149.16 | 151.64 | 147.69 | 150.58 | — |
| 2026-06-30 | 145.29 | 149.61 | 145.3 | 148.69 | — |
| 2026-06-29 | 146.17 | 148.02 | 144.54 | 147.02 | — |
| 2026-06-26 | 145.39 | 146.66 | 144.7 | 145.69 | — |
| 2026-06-25 | 145.61 | 146.58 | 144.09 | 144.46 | — |
| 2026-06-24 | 146.39 | 146.88 | 144.37 | 145.41 | — |
| 2026-06-23 | 143.05 | 147.61 | 143.57 | 145.85 | — |
| 2026-06-22 | 141.17 | 142.9 | 140.83 | 142.64 | — |
| 2026-06-18 | 142.41 | 142.3 | 140.26 | 141.17 | — |
| 2026-06-17 | 145.68 | 147.24 | 141.01 | 141.26 | — |
| 2026-06-16 | 146.66 | 148.01 | 145.55 | 146.9 | — |
| 2026-06-15 | 147.39 | 148 | 143.52 | 145.97 | — |
| 2026-06-12 | 146.3 | 147.8 | 145.24 | 146.42 | — |
| 2026-06-11 | 144.82 | 147.44 | 144.51 | 146.05 | — |
| 2026-06-10 | 146.61 | 146.84 | 143.21 | 144.82 | — |
| 2026-06-09 | 143.27 | 146.75 | 141.74 | 146.59 | — |
| 2026-06-05 | 144.6 | 148.57 | 144.19 | 145.17 | — |
| 2026-06-04 | 147.4 | 148.78 | 142.01 | 142.72 | — |
| 2026-06-03 | 142 | 146.95 | 140.93 | 145.98 | — |