Univl Health Services (UHS)

Historical Prices For Univl Health Services (UHS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	202.76	207.31	202.65	205.54	597,767	205.54
10/01/2025	203.95	204.71	200.90	203.51	581,220	203.51
9/30/2025	201.21	205.74	201.00	204.44	671,838	204.44
9/29/2025	200.50	201.70	198.72	201.07	770,797	201.07
9/26/2025	198.74	201.07	197.01	200.85	452,722	200.85
9/25/2025	199.95	200.15	194.02	197.62	759,624	197.62
9/24/2025	194.32	200.71	194.32	199.70	776,534	199.70
9/23/2025	194.14	197.54	193.00	194.72	670,156	194.72
9/22/2025	189.69	194.81	188.48	194.16	720,598	194.16
9/19/2025	187.92	189.19	186.78	188.64	1,396,397	188.64
9/18/2025	187.41	188.94	186.44	188.11	562,476	188.11
9/17/2025	186.88	191.16	185.00	187.39	518,463	187.39
9/16/2025	190.35	191.53	185.74	186.26	636,167	186.26
9/15/2025	191.54	192.18	188.24	189.58	657,960	189.58
9/12/2025	189.58	193.13	188.28	191.72	736,559	191.72
9/11/2025	186.75	191.20	186.17	190.79	675,361	190.79
9/10/2025	186.57	187.83	181.89	186.06	1,085,986	186.06
9/09/2025	184.84	186.81	180.55	186.43	461,425	186.43
9/08/2025	190.00	190.00	184.54	185.76	637,064	185.76
9/05/2025	186.34	190.82	185.91	190.12	654,905	190.12
9/04/2025	182.24	186.49	180.96	185.68	742,687	185.68
9/03/2025	180.89	181.94	180.42	181.57	520,810	181.57
9/02/2025	180.33	183.05	180.10	181.51	533,846	181.51
8/29/2025	180.95	182.37	180.43	181.58	599,454	181.38
8/28/2025	182.35	182.43	180.46	181.22	945,370	181.02
8/27/2025	181.53	183.59	180.32	182.41	672,578	182.21
8/26/2025	183.21	184.00	181.18	181.45	978,030	181.25
8/25/2025	184.95	185.63	182.69	183.88	793,527	183.68
8/22/2025	184.33	186.19	182.50	185.58	627,249	185.38
8/21/2025	184.88	186.05	183.88	183.95	657,446	183.75
8/20/2025	182.96	185.23	182.63	184.70	792,376	184.50
8/19/2025	178.54	182.67	178.16	182.56	745,810	182.36
8/18/2025	178.79	179.54	177.44	177.61	675,616	177.41
8/15/2025	179.51	179.51	175.84	178.47	747,960	178.27
8/14/2025	177.11	179.31	175.00	178.74	611,503	178.54
8/13/2025	176.04	179.34	175.56	178.51	777,126	178.31
8/12/2025	172.69	175.77	172.46	175.21	605,678	175.02
8/11/2025	172.54	175.00	171.24	171.66	853,374	171.47
8/08/2025	169.40	172.62	167.88	172.30	606,392	172.11
8/07/2025	164.20	169.42	164.20	169.02	926,034	168.83
8/06/2025	165.19	166.26	163.47	163.48	715,922	163.30
8/05/2025	165.37	166.77	164.27	164.70	613,869	164.52
8/04/2025	162.97	166.22	160.97	164.68	867,967	164.50
8/01/2025	166.98	168.53	162.02	162.98	1,130,469	162.80
7/31/2025	166.20	169.65	164.62	166.45	1,529,411	166.27
7/30/2025	162.11	166.50	161.18	165.44	1,797,504	165.26
7/29/2025	153.79	163.53	152.33	162.82	1,917,396	162.64
7/28/2025	156.29	158.36	154.10	154.95	1,476,760	154.78
7/25/2025	154.99	156.95	152.96	155.60	1,187,587	155.43
7/24/2025	164.01	164.01	155.26	155.46	1,500,950	155.29
7/23/2025	165.31	166.03	162.04	164.82	1,112,982	164.64
7/22/2025	170.49	174.38	160.90	162.68	1,734,185	162.50
7/21/2025	169.41	170.46	167.87	168.75	479,062	168.56
7/18/2025	171.10	171.32	168.36	168.94	630,487	168.75
7/17/2025	169.74	171.84	169.56	170.82	786,917	170.63
7/16/2025	176.01	176.93	168.61	170.28	1,250,352	170.09
7/15/2025	183.50	185.00	176.00	176.94	582,271	176.75
7/14/2025	182.80	184.63	180.89	183.45	493,166	183.25
7/11/2025	182.19	183.31	181.36	182.52	402,466	182.32
7/10/2025	181.68	186.20	180.31	184.05	700,889	183.85
7/09/2025	184.05	184.05	180.90	182.56	660,777	182.36
7/08/2025	180.62	184.32	179.87	182.25	518,646	182.05
7/07/2025	184.43	185.00	180.52	181.52	800,831	181.32
7/03/2025	186.01	187.42	182.44	184.53	665,323	184.33