Univl Health Services (UHS)

Historical Prices For Univl Health Services (UHS)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	180.98	189.39	180.29	188.94	1,351,394	188.94
6/30/2025	177.67	182.56	176.49	181.15	1,165,358	181.15
6/27/2025	177.75	181.63	177.66	178.08	1,088,833	178.08
6/26/2025	180.58	184.41	177.23	177.43	874,388	177.43
6/25/2025	175.68	176.06	172.02	175.69	891,870	175.69
6/24/2025	174.26	176.05	170.84	175.20	946,603	175.20
6/23/2025	172.09	174.18	169.31	173.52	1,065,258	173.52
6/20/2025	171.35	175.89	171.35	171.70	1,572,650	171.70
6/18/2025	171.77	173.04	170.10	171.24	986,790	171.24
6/17/2025	167.99	172.68	166.09	171.76	1,358,054	171.76
6/16/2025	172.69	175.48	163.21	170.36	1,946,344	170.36
6/13/2025	171.79	173.38	170.59	171.07	680,819	171.07
6/12/2025	172.26	173.91	171.14	173.66	684,013	173.66
6/11/2025	172.89	175.64	171.31	172.29	746,265	172.29
6/10/2025	177.41	177.41	168.65	172.67	1,550,401	172.67
6/09/2025	188.57	188.57	169.79	177.77	1,333,149	177.77
6/06/2025	189.34	191.00	188.60	189.39	379,386	189.39
6/05/2025	188.65	190.62	188.14	189.09	538,680	189.09
6/04/2025	191.44	191.95	188.44	188.65	497,436	188.65
6/03/2025	186.63	189.31	186.24	188.81	534,538	188.81
6/02/2025	189.83	189.90	184.90	187.38	707,836	187.38
5/30/2025	190.08	191.96	188.78	190.35	814,853	190.15
5/29/2025	191.66	193.64	190.62	191.05	407,865	190.85
5/28/2025	191.56	193.80	190.12	190.39	634,478	190.19
5/27/2025	189.04	193.16	187.83	192.42	973,282	192.22
5/23/2025	184.69	186.74	183.66	186.21	439,367	186.01
5/22/2025	188.58	190.38	186.35	186.65	462,406	186.45
5/21/2025	194.75	195.63	190.07	190.15	495,583	189.95
5/20/2025	196.54	197.13	194.58	195.73	553,088	195.52
5/19/2025	196.34	197.96	194.97	196.82	469,960	196.61
5/16/2025	196.32	198.19	193.70	197.94	766,066	197.73
5/15/2025	186.85	196.17	186.10	195.88	930,600	195.67
5/14/2025	191.57	192.14	187.71	187.83	721,165	187.63
5/13/2025	190.55	193.72	190.13	192.17	733,444	191.97
5/12/2025	183.93	199.03	183.93	191.55	1,105,181	191.35
5/09/2025	184.01	184.36	181.09	181.78	828,395	181.59
5/08/2025	186.71	187.98	183.68	183.77	755,769	183.58
5/07/2025	184.01	187.56	181.03	186.59	773,750	186.39
5/06/2025	177.68	186.89	175.41	184.16	1,609,007	183.97
5/05/2025	178.62	180.61	177.18	178.19	489,319	178.00
5/02/2025	176.95	179.35	176.75	178.74	588,871	178.55
5/01/2025	176.33	179.25	174.29	174.63	608,152	174.45
4/30/2025	172.21	177.37	169.06	177.07	1,048,540	176.88
4/29/2025	168.40	173.84	161.65	171.88	1,498,963	171.70
4/28/2025	170.96	173.71	170.04	172.91	942,464	172.73
4/25/2025	175.92	175.92	170.35	171.68	1,008,972	171.50
4/24/2025	167.50	174.17	167.47	174.00	1,065,667	173.82
4/23/2025	164.81	170.03	164.81	166.79	775,900	166.62
4/22/2025	158.71	162.08	157.61	161.30	814,558	161.13
4/21/2025	175.07	175.68	153.99	157.05	1,261,919	156.88
4/17/2025	176.10	176.75	172.35	174.80	585,667	174.62
4/16/2025	176.00	176.37	173.00	173.66	596,398	173.48
4/15/2025	176.87	178.19	174.83	175.50	533,191	175.32
4/14/2025	177.27	179.32	175.47	178.82	536,694	178.63
4/11/2025	178.18	178.18	172.08	175.41	985,907	175.23
4/10/2025	181.12	182.66	172.93	178.24	652,509	178.05
4/09/2025	171.01	184.91	169.94	183.07	820,529	182.88
4/08/2025	177.36	181.33	170.88	173.28	791,999	173.10
4/07/2025	171.43	178.00	167.50	171.67	878,366	171.49
4/04/2025	183.36	185.21	173.62	174.53	1,577,313	174.35
4/03/2025	186.72	190.67	185.87	188.73	886,732	188.53
4/02/2025	184.81	189.55	184.81	188.78	584,963	188.58