Universal Health Services, Inc.
175.78USD
+3.8900 (+2.26%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 171.89 | 807,700 |
| Fr 09/04/26 | 169.65 | 428,900 |
| Th 09/03/26 | 169.21 | 483,700 |
| We 09/02/26 | 167.49 | 808,900 |
| Tu 09/01/26 | 170.75 | 501,964 |
| Mo 08/31/26 | 170.33 | 754,512 |
| Fr 08/28/26 | 171.66 | 553,337 |
| Th 08/27/26 | 172.58 | 570,404 |
| We 08/26/26 | 178.69 | 621,244 |
| Tu 08/25/26 | 175.76 | 377,815 |
| Mo 08/24/26 | 176.40 | 553,717 |
| Fr 08/21/26 | 177.26 | 672,700 |
| Th 08/20/26 | 172.87 | 555,500 |
| We 08/19/26 | 172.33 | 821,300 |
| Tu 08/18/26 | 173.09 | 938,900 |
| Mo 08/17/26 | 170.53 | 609,600 |
| Fr 08/14/26 | 170.02 | 460,400 |
| Th 08/13/26 | 171.21 | 761,200 |
| We 08/12/26 | 172.45 | 551,300 |
| Tu 08/11/26 | 168.72 | 611,200 |
| Mo 08/10/26 | 172.74 | 730,400 |
| Fr 08/07/26 | 173.54 | 413,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 169.72 | 632,800 |
| We 08/05/26 | 171.66 | 721,400 |
| Tu 08/04/26 | 167.87 | 733,700 |
| Mo 08/03/26 | 169.04 | 986,200 |
| Fr 07/31/26 | 168.44 | 1,344,900 |
| Th 07/30/26 | 163.29 | 1,453,700 |
| We 07/29/26 | 168.16 | 1,390,800 |
| Tu 07/28/26 | 166.22 | 2,106,600 |
| Mo 07/27/26 | 159.31 | 1,656,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 161.26 | 639,300 |
| Mo 07/06/26 | 158.05 | 791,900 |
| Th 07/02/26 | 158.33 | 1,311,100 |
| We 07/01/26 | 150.58 | 883,000 |
| Tu 06/30/26 | 148.69 | 936,900 |
| Mo 06/29/26 | 147.02 | 1,064,000 |
| Fr 06/26/26 | 145.69 | 918,500 |
| Th 06/25/26 | 144.46 | 762,000 |
| We 06/24/26 | 145.41 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 145.98 | 1,406,000 |
| Tu 06/02/26 | 142.55 | 1,094,700 |
| Mo 06/01/26 | 144.69 | 1,439,800 |
| Fr 05/29/26 | 146.11 | 4,855,900 |
| Th 05/28/26 | 150.12 | 1,199,400 |
| We 05/27/26 | 154.29 | 856,600 |
| Tu 05/26/26 | 156.63 | 1,063,200 |
| Fr 05/22/26 | 157.80 | 1,235,900 |
| Th 05/21/26 | 162.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 167.00 | 1,069,900 |
| Th 04/30/26 | 168.27 | 1,142,100 |
| We 04/29/26 | 167.97 | 1,575,600 |
| Tu 04/28/26 | 162.54 | 1,619,300 |
| Mo 04/27/26 | 179.51 | 1,255,500 |
| Fr 04/24/26 | 174.35 | 753,300 |
| Th 04/23/26 | 181.18 | 518,700 |
| We 04/22/26 | 180.72 | 450,700 |
| Tu 04/21/26 | 178.55 | 535,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 178.97 | 698,200 |
| Mo 03/30/26 | 182.10 | 601,800 |
| Fr 03/27/26 | 184.04 | 581,100 |
| Th 03/26/26 | 185.09 | 393,500 |
| We 03/25/26 | 186.72 | 651,800 |
| Tu 03/24/26 | 185.92 | 694,100 |
| Mo 03/23/26 | 188.09 | 847,300 |
| Fr 03/20/26 | 185.82 | 1,124,600 |
| Th 03/19/26 | 187.22 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 206.10 | 1,664,300 |
| Th 02/26/26 | 204.33 | 1,807,400 |
| We 02/25/26 | 230.73 | 945,000 |
| Tu 02/24/26 | 229.98 | 525,300 |
| Mo 02/23/26 | 232.60 | 600,400 |
| Fr 02/20/26 | 230.49 | 783,300 |
| Th 02/19/26 | 230.00 | 577,800 |
| We 02/18/26 | 235.29 | 686,900 |
| Tu 02/17/26 | 235.12 | 587,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 202.64 | 559,600 |
| Mo 01/26/26 | 206.10 | 691,200 |
| Fr 01/23/26 | 205.09 | 540,300 |
| Th 01/22/26 | 205.71 | 723,200 |
| We 01/21/26 | 203.68 | 567,100 |
| Tu 01/20/26 | 199.87 | 698,300 |
| Fr 01/16/26 | 199.88 | 563,900 |
| Th 01/15/26 | 204.19 | 573,500 |
| We 01/14/26 | 199.22 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 227.27 | 593,700 |
| Mo 12/22/25 | 226.64 | 748,600 |
| Fr 12/19/25 | 227.46 | 1,411,800 |
| Th 12/18/25 | 224.74 | 622,200 |
| We 12/17/25 | 224.90 | 861,200 |
| Tu 12/16/25 | 222.64 | 952,500 |
| Mo 12/15/25 | 223.87 | 1,131,100 |
| Fr 12/12/25 | 222.60 | 763,800 |
| Th 12/11/25 | 224.58 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 225.38 | 1,011,000 |
| We 11/19/25 | 227.94 | 711,100 |
| Tu 11/18/25 | 228.84 | 686,000 |
| Mo 11/17/25 | 226.50 | 862,200 |
| Fr 11/14/25 | 225.04 | 524,000 |
| Th 11/13/25 | 227.57 | 492,500 |
| We 11/12/25 | 228.42 | 494,100 |
| Tu 11/11/25 | 224.41 | 505,500 |
| Mo 11/10/25 | 222.64 | 976,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 206.80 | 331,900 |
| Mo 10/20/25 | 207.24 | 297,000 |
| Fr 10/17/25 | 204.56 | 377,400 |
| Th 10/16/25 | 204.24 | 369,200 |
| We 10/15/25 | 205.00 | 422,900 |
| Tu 10/14/25 | 203.81 | 433,900 |
| Mo 10/13/25 | 197.76 | 548,600 |
| Fr 10/10/25 | 196.11 | 720,800 |
| Th 10/09/25 | 201.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 188.64 | 1,396,400 |
| Th 09/18/25 | 188.11 | 562,500 |
| We 09/17/25 | 187.39 | 518,400 |
| Tu 09/16/25 | 186.26 | 636,200 |
| Mo 09/15/25 | 189.58 | 657,900 |
| Fr 09/12/25 | 191.72 | 736,600 |
| Th 09/11/25 | 190.79 | 675,400 |
| We 09/10/25 | 186.06 | 1,086,000 |
| Tu 09/09/25 | 186.43 | 461,400 |
| Fr 07/24/26 | 155.75 | 1,602,700 |
| Th 07/23/26 | 151.27 | 885,800 |
| We 07/22/26 | 149.34 | 549,800 |
| Tu 07/21/26 | 149.91 | 544,000 |
| Mo 07/20/26 | 150.64 | 687,200 |
| Fr 07/17/26 | 151.16 | 524,600 |
| Th 07/16/26 | 153.54 | 955,400 |
| We 07/15/26 | 148.02 | 795,300 |
| Tu 07/14/26 | 144.23 | 1,652,500 |
| Mo 07/13/26 | 152.77 | 607,000 |
| Fr 07/10/26 | 155.57 | 468,600 |
| Th 07/09/26 | 155.20 | 647,200 |
| We 07/08/26 | 156.43 | 1,207,600 |
| 812,100 |
| Tu 06/23/26 | 145.85 | 823,400 |
| Mo 06/22/26 | 142.64 | 669,400 |
| Th 06/18/26 | 141.17 | 2,193,000 |
| We 06/17/26 | 141.26 | 857,500 |
| Tu 06/16/26 | 146.90 | 668,700 |
| Mo 06/15/26 | 145.97 | 1,009,300 |
| Fr 06/12/26 | 146.42 | 677,200 |
| Th 06/11/26 | 146.05 | 906,000 |
| We 06/10/26 | 144.82 | 676,100 |
| Tu 06/09/26 | 146.59 | 1,062,500 |
| Mo 06/08/26 | 142.87 | 1,379,200 |
| Fr 06/05/26 | 145.17 | 1,330,900 |
| Th 06/04/26 | 142.72 | 1,080,800 |
| 969,100 |
| We 05/20/26 | 164.32 | 651,600 |
| Tu 05/19/26 | 166.45 | 809,700 |
| Mo 05/18/26 | 169.27 | 624,900 |
| Fr 05/15/26 | 168.64 | 1,097,600 |
| Th 05/14/26 | 170.67 | 813,600 |
| We 05/13/26 | 171.01 | 934,000 |
| Tu 05/12/26 | 169.63 | 880,900 |
| Mo 05/11/26 | 168.23 | 959,800 |
| Fr 05/08/26 | 169.96 | 1,109,800 |
| Th 05/07/26 | 170.56 | 1,254,600 |
| We 05/06/26 | 168.49 | 1,108,100 |
| Tu 05/05/26 | 165.40 | 1,097,600 |
| Mo 05/04/26 | 166.07 | 1,184,500 |
| Mo 04/20/26 | 179.72 | 686,000 |
| Fr 04/17/26 | 182.41 | 535,200 |
| Th 04/16/26 | 178.73 | 497,500 |
| We 04/15/26 | 180.15 | 500,300 |
| Tu 04/14/26 | 181.95 | 499,100 |
| Mo 04/13/26 | 183.20 | 730,900 |
| Fr 04/10/26 | 180.78 | 464,100 |
| Th 04/09/26 | 187.88 | 331,400 |
| We 04/08/26 | 186.76 | 561,900 |
| Tu 04/07/26 | 180.61 | 514,100 |
| Mo 04/06/26 | 181.33 | 658,300 |
| Th 04/02/26 | 176.70 | 547,000 |
| We 04/01/26 | 177.94 | 743,500 |
| 778,400 |
| We 03/18/26 | 189.58 | 874,000 |
| Tu 03/17/26 | 193.46 | 963,900 |
| Mo 03/16/26 | 193.47 | 743,300 |
| Fr 03/13/26 | 192.42 | 856,400 |
| Th 03/12/26 | 190.49 | 1,157,500 |
| We 03/11/26 | 186.24 | 700,200 |
| Tu 03/10/26 | 186.53 | 826,000 |
| Mo 03/09/26 | 190.53 | 1,157,500 |
| Fr 03/06/26 | 192.65 | 736,900 |
| Th 03/05/26 | 196.96 | 1,119,500 |
| We 03/04/26 | 202.31 | 646,900 |
| Tu 03/03/26 | 204.85 | 851,200 |
| Mo 03/02/26 | 206.42 | 698,200 |
| Fr 02/13/26 | 234.81 | 630,200 |
| Th 02/12/26 | 234.05 | 1,302,500 |
| We 02/11/26 | 231.32 | 1,074,400 |
| Tu 02/10/26 | 212.78 | 429,500 |
| Mo 02/09/26 | 212.94 | 398,700 |
| Fr 02/06/26 | 218.56 | 739,200 |
| Th 02/05/26 | 216.47 | 797,400 |
| We 02/04/26 | 206.46 | 701,300 |
| Tu 02/03/26 | 206.98 | 615,100 |
| Mo 02/02/26 | 201.86 | 519,600 |
| Fr 01/30/26 | 201.26 | 519,500 |
| Th 01/29/26 | 200.13 | 441,400 |
| We 01/28/26 | 203.02 | 949,600 |
| 790,800 |
| Tu 01/13/26 | 201.81 | 893,200 |
| Mo 01/12/26 | 205.96 | 735,500 |
| Fr 01/09/26 | 207.03 | 740,500 |
| Th 01/08/26 | 211.14 | 999,100 |
| We 01/07/26 | 208.39 | 1,243,300 |
| Tu 01/06/26 | 221.74 | 781,600 |
| Mo 01/05/26 | 222.87 | 909,700 |
| Fr 01/02/26 | 219.88 | 675,500 |
| We 12/31/25 | 218.02 | 725,900 |
| Tu 12/30/25 | 225.06 | 719,900 |
| Mo 12/29/25 | 226.11 | 878,800 |
| Fr 12/26/25 | 227.64 | 247,000 |
| We 12/24/25 | 227.08 | 171,000 |
| 730,200 |
| We 12/10/25 | 222.85 | 794,900 |
| Tu 12/09/25 | 225.35 | 496,200 |
| Mo 12/08/25 | 226.13 | 763,100 |
| Fr 12/05/25 | 231.08 | 398,000 |
| Th 12/04/25 | 230.59 | 475,600 |
| We 12/03/25 | 230.15 | 602,100 |
| Tu 12/02/25 | 238.68 | 858,700 |
| Mo 12/01/25 | 239.43 | 900,400 |
| Fr 11/28/25 | 243.63 | 541,200 |
| We 11/26/25 | 244.18 | 425,300 |
| Tu 11/25/25 | 243.74 | 645,700 |
| Mo 11/24/25 | 236.95 | 924,100 |
| Fr 11/21/25 | 231.92 | 679,500 |
| Fr 11/07/25 | 229.23 | 573,200 |
| Th 11/06/25 | 226.39 | 418,800 |
| We 11/05/25 | 227.95 | 650,800 |
| Tu 11/04/25 | 224.19 | 763,300 |
| Mo 11/03/25 | 220.70 | 695,100 |
| Fr 10/31/25 | 217.01 | 507,900 |
| Th 10/30/25 | 218.69 | 657,800 |
| We 10/29/25 | 225.30 | 1,020,200 |
| Tu 10/28/25 | 219.32 | 1,422,400 |
| Mo 10/27/25 | 214.03 | 925,200 |
| Fr 10/24/25 | 210.68 | 943,200 |
| Th 10/23/25 | 208.63 | 500,900 |
| We 10/22/25 | 210.40 | 531,600 |
| 739,500 |
| We 10/08/25 | 205.20 | 496,800 |
| Tu 10/07/25 | 209.70 | 536,000 |
| Mo 10/06/25 | 206.84 | 588,700 |
| Fr 10/03/25 | 207.24 | 585,600 |
| Th 10/02/25 | 205.54 | 597,700 |
| We 10/01/25 | 203.51 | 581,200 |
| Tu 09/30/25 | 204.44 | 671,800 |
| Mo 09/29/25 | 201.07 | 770,600 |
| Fr 09/26/25 | 200.85 | 452,100 |
| Th 09/25/25 | 197.62 | 759,600 |
| We 09/24/25 | 199.70 | 776,500 |
| Tu 09/23/25 | 194.72 | 670,200 |
| Mo 09/22/25 | 194.16 | 720,600 |
| Mo 09/08/25 | 185.76 | 637,000 |