Universal Health Services (UHS) went public on March 26, 1990, when it opened at a split-adjusted price of $0.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $203.23 | $208.86 | $181.43 | $184.04 | 16,402,337 |
February 2026 | $202.92 | $243.62 | $200.44 | $205.90 | 15,385,800 |
January 2026 | $217.61 | $226.09 | $195.92 | $201.06 | 14,596,800 |
December 2025 | $242.11 | $245.28 | $217.66 | $217.81 | 15,846,700 |
November 2025 | $219.84 | $245.89 | $215.70 | $243.19 | 12,579,700 |
October 2025 | $203.58 | $226.81 | $195.41 | $216.62 | 14,136,400 |
September 2025 | $180.01 | $205.37 | $179.78 | $204.07 | 14,641,400 |
August 2025 | $166.50 | $185.65 | $160.50 | $181.06 | 15,943,500 |
July 2025 | $180.46 | $188.84 | $151.89 | $165.97 | 22,629,700 |
June 2025 | $189.28 | $191.40 | $162.74 | $180.63 | 19,535,200 |
May 2025 | $175.64 | $198.25 | $173.60 | $189.60 | 15,160,900 |
April 2025 | $187.66 | $189.92 | $153.38 | $176.37 | 18,487,500 |
March 2025 | $175.32 | $189.02 | $161.76 | $187.16 | 22,608,700 |
February 2025 | $185.44 | $194.54 | $165.15 | $174.36 | 15,282,900 |
January 2025 | $180.06 | $191.83 | $173.22 | $187.60 | 9,542,700 |
December 2024 | $201.90 | $203.19 | $174.46 | $178.51 | 12,179,100 |
November 2024 | $205.40 | $210.88 | $188.26 | $203.76 | 15,737,300 |
October 2024 | $227.20 | $238.80 | $200.65 | $203.07 | 19,760,700 |
September 2024 | $235.83 | $241.77 | $210.79 | $227.62 | 13,798,500 |
August 2024 | $213.62 | $236.61 | $203.73 | $236.33 | 14,109,500 |
July 2024 | $184.77 | $218.09 | $176.13 | $212.28 | 19,230,200 |
June 2024 | $187.18 | $192.68 | $179.95 | $183.65 | 11,640,300 |
May 2024 | $168.07 | $188.44 | $165.80 | $188.29 | 14,941,200 |
April 2024 | $178.57 | $178.57 | $151.48 | $169.07 | 16,321,500 |
March 2024 | $165.73 | $182.15 | $164.72 | $181.01 | 11,827,300 |
