UnitedHealth xStock (UNHX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most UNHX volume. Showing the last 365 days.

Monthly returns UNHX

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-13%	+2.6%	-7.6%	+37%	+11%	+14%	-0.3%	-5.9%	-5.5%	+5.8%	-0.3%	—	+33%
2025	—	—	—	—	—	—	—	+24%	+12%	-1.1%	-3.6%	-0.7%	+31%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Change
11/10/2026	$396.87	$397.66	$396.85	$397.62	$21.70K	+0.19%
11/09/2026	$391.69	$398.79	$391.14	$397.10	$19.93K	+1.38%
11/08/2026	$391.56	$391.86	$391.21	$391.86	$478.84	+0.08%
11/07/2026	$391.31	$391.90	$391.11	$391.90	$1.52K	+0.15%
11/06/2026	$393.63	$397.37	$379.72	$391.90	$33.68K	-0.44%
11/05/2026	$411.50	$419.29	$393.08	$393.55	$90.15K	-4.36%
11/04/2026	$401.39	$415.34	$391.63	$411.66	$57.54K	+2.56%
11/03/2026	$397.85	$407.06	$396.90	$401.53	$57.39K	+0.92%
11/02/2026	$399.85	$408.80	$394.63	$397.97	$38.94K	-0.47%
11/01/2026	$399.00	$402.22	$397.00	$397.00	$682.53	-0.50%
10/31/2026	$403.46	$413.86	$398.65	$399.00	$986.33	-1.11%
10/30/2026	$405.76	$412.52	$402.86	$403.48	$25.58K	-0.56%
10/29/2026	$407.93	$411.40	$401.78	$405.59	$32.40K	-0.57%
10/28/2026	$410.65	$415.32	$406.84	$407.46	$43.26K	-0.78%
10/27/2026	$411.11	$413.91	$408.97	$410.86	$38.39K	-0.06%
10/26/2026	$417.21	$422.84	$408.40	$411.12	$47.15K	-1.46%
10/25/2026	$417.51	$417.51	$417.13	$417.13	$170.76	-0.09%
10/24/2026	$424.94	$425.02	$417.15	$417.15	$812.04	-1.83%
10/23/2026	$424.30	$437.16	$417.86	$424.65	$73.78K	+0.08%
10/22/2026	$417.78	$434.35	$410.30	$424.62	$67.58K	+1.64%
10/21/2026	$420.40	$441.66	$414.04	$418.00	$56.20K	-0.57%
10/20/2026	$407.62	$422.50	$406.83	$420.76	$56.14K	+3.22%
10/19/2026	$399.77	$408.45	$397.45	$406.84	$46.43K	+1.77%
10/18/2026	$399.71	$399.92	$399.33	$399.75	$391.30	+0.01%
10/17/2026	$400.84	$402.05	$399.48	$400.02	$962.32	-0.20%
10/16/2026	$407.53	$410.38	$395.52	$401.48	$33.44K	-1.48%
10/15/2026	$395.16	$413.76	$388.15	$407.19	$45.83K	+3.04%
10/14/2026	$378.03	$397.32	$377.65	$395.94	$65.95K	+4.74%
10/13/2026	$389.48	$403.67	$368.89	$377.89	$38.80K	-2.98%
10/12/2026	$390.10	$391.69	$384.87	$389.15	$31.90K	-0.24%
10/11/2026	$389.74	$390.53	$389.74	$389.86	$2.56K	+0.03%
10/10/2026	$385.24	$390.54	$385.17	$390.54	$4.68K	+1.38%
10/09/2026	$374.41	$393.74	$373.89	$384.88	$27.96K	+2.80%
10/08/2026	$386.51	$387.14	$373.90	$373.95	$31.56K	-3.25%
10/07/2026	$386.71	$398.17	$384.67	$386.97	$21.98K	+0.07%
10/06/2026	$385.39	$389.65	$384.70	$386.75	$27.42K	+0.35%
10/05/2026	$389.15	$390.31	$375.85	$385.07	$26.84K	-1.05%
10/04/2026	$383.16	$383.16	$378.59	$379.06	$1.00K	-1.07%
10/03/2026	$376.48	$376.87	$376.12	$376.12	$2.26K	-0.10%
10/02/2026	$374.78	$377.95	$371.94	$376.54	$28.69K	+0.47%
10/01/2026	$376.99	$386.30	$369.84	$374.94	$35.67K	-0.54%
09/30/2026	$384.67	$387.10	$371.64	$376.96	$39.53K	-2.00%
09/29/2026	$383.58	$385.04	$382.04	$384.75	$21.14K	+0.31%
09/28/2026	$384.94	$388.22	$380.35	$383.26	$19.72K	-0.44%
09/27/2026	$384.60	$385.05	$380.77	$384.40	$2.00K	-0.05%
09/26/2026	$386.48	$386.53	$384.35	$384.88	$1.14K	-0.41%
09/25/2026	$385.13	$389.38	$381.78	$386.20	$33.16K	+0.28%
09/24/2026	$379.15	$387.22	$375.30	$385.43	$46.98K	+1.66%
09/23/2026	$378.36	$382.67	$370.20	$380.80	$30.35K	+0.64%
09/22/2026	$382.50	$384.37	$376.61	$378.78	$41.28K	-0.97%
09/21/2026	$381.95	$387.76	$372.26	$382.15	$36.21K	+0.05%
09/20/2026	$382.24	$382.40	$381.80	$381.80	$3.09K	-0.12%
09/19/2026	$381.80	$382.57	$381.80	$382.34	$4.25K	+0.14%
09/18/2026	$385.25	$385.25	$377.67	$382.10	$53.89K	-0.82%
09/17/2026	$386.17	$390.87	$383.57	$384.89	$83.05K	-0.33%
09/16/2026	$381.84	$390.44	$381.29	$386.24	$114.92K	+1.15%
09/15/2026	$387.12	$387.68	$379.66	$382.23	$71.38K	-1.26%
09/14/2026	$387.45	$395.79	$385.64	$387.52	$52.88K	+0.02%
09/13/2026	$381.93	$382.23	$378.95	$381.60	$2.21K	-0.09%
09/12/2026	$380.02	$387.68	$379.65	$381.74	$4.79K	+0.45%
09/11/2026	$390.69	$403.15	$370.75	$381.47	$83.47K	-2.36%
09/10/2026	$401.41	$407.30	$384.77	$390.40	$98.71K	-2.74%
09/09/2026	$413.10	$417.23	$382.82	$401.77	$99.15K	-2.74%
09/08/2026	$404.28	$413.18	$395.05	$412.79	$35.72K	+2.10%
09/07/2026	$392.98	$415.63	$392.98	$415.63	$3.70K	+5.76%
09/06/2026	$392.98	$393.78	$389.36	$393.43	$1.51K	+0.11%
09/05/2026	$401.32	$401.32	$391.21	$393.70	$1.78K	-1.90%
09/04/2026	$405.65	$411.54	$400.65	$401.04	$84.84K	-1.14%
09/03/2026	$409.10	$424.61	$402.06	$405.95	$131.83K	-0.77%
09/02/2026	$404.86	$419.36	$401.21	$408.46	$141.25K	+0.89%
09/01/2026	$398.80	$408.65	$398.02	$404.49	$70.30K	+1.43%
08/31/2026	$402.54	$403.24	$389.73	$398.83	$52.37K	-0.92%
08/30/2026	$402.58	$403.24	$399.56	$403.13	$600.54	+0.14%
08/29/2026	$402.20	$405.48	$401.98	$403.19	$1.57K	+0.25%
08/28/2026	$403.88	$405.53	$400.04	$402.41	$102.63K	-0.36%
08/27/2026	$410.09	$410.25	$402.49	$403.76	$73.18K	-1.54%
08/26/2026	$406.05	$423.29	$403.48	$409.43	$111.99K	+0.83%
08/25/2026	$407.51	$410.58	$403.92	$406.07	$77.90K	-0.35%
08/24/2026	$400.67	$415.04	$396.03	$406.82	$91.09K	+1.53%
08/23/2026	$397.17	$403.00	$397.17	$400.76	$650.61	+0.90%
08/22/2026	$399.11	$399.50	$396.18	$397.87	$3.29K	-0.31%
08/21/2026	$394.00	$410.91	$393.31	$398.97	$108.91K	+1.26%
08/20/2026	$397.09	$400.80	$393.31	$393.99	$90.29K	-0.78%
08/19/2026	$403.67	$412.12	$395.76	$397.42	$83.49K	-1.55%
08/18/2026	$410.05	$424.06	$402.78	$403.82	$113.46K	-1.52%
08/17/2026	$410.60	$411.28	$399.78	$409.88	$44.89K	-0.18%
08/16/2026	$410.69	$410.87	$410.21	$410.22	$1.76K	-0.11%
08/15/2026	$410.39	$411.04	$410.31	$410.46	$3.53K	+0.02%
08/14/2026	$409.16	$415.72	$407.84	$410.59	$76.00K	+0.35%
08/13/2026	$416.20	$417.39	$407.56	$408.63	$79.38K	-1.82%
08/12/2026	$412.13	$443.44	$410.68	$419.03	$112.02K	+1.67%
08/11/2026	$418.83	$419.34	$409.41	$409.46	$79.23K	-2.24%
08/10/2026	$414.43	$428.60	$413.83	$418.88	$46.07K	+1.07%
08/09/2026	$414.33	$414.54	$413.83	$414.42	$464.16	+0.02%
08/08/2026	$415.28	$415.66	$413.19	$414.35	$2.13K	-0.22%
08/07/2026	$413.09	$420.11	$410.91	$416.89	$82.36K	+0.92%
08/06/2026	$422.80	$425.11	$408.17	$412.71	$105.33K	-2.39%
08/05/2026	$418.14	$428.19	$412.68	$423.16	$114.62K	+1.20%
08/04/2026	$425.59	$426.18	$415.14	$418.06	$93.11K	-1.77%
08/03/2026	$425.17	$435.85	$423.09	$426.16	$77.03K	+0.23%
08/02/2026	$422.97	$423.68	$422.87	$423.50	$399.65	+0.13%
08/01/2026	$423.80	$426.43	$422.70	$422.86	$1.91K	-0.22%
07/31/2026	$432.06	$434.09	$423.03	$423.61	$67.65K	-1.96%
07/30/2026	$429.29	$432.74	$427.56	$431.87	$64.55K	+0.60%
07/29/2026	$438.55	$438.55	$429.17	$429.34	$70.06K	-2.10%
07/28/2026	$426.41	$440.16	$423.11	$438.38	$68.80K	+2.81%
07/27/2026	$429.60	$444.88	$422.70	$426.67	$49.64K	-0.68%
07/26/2026	$429.44	$430.00	$427.58	$429.61	$1.01K	+0.04%
07/25/2026	$429.26	$430.00	$429.13	$429.27	$1.24K	+0.00%
07/24/2026	$433.21	$435.16	$427.93	$430.00	$47.59K	-0.74%
07/23/2026	$442.06	$443.42	$430.05	$432.94	$57.41K	-2.06%
07/22/2026	$445.22	$448.81	$439.77	$441.83	$43.60K	-0.76%
07/21/2026	$433.16	$446.62	$423.10	$444.72	$52.33K	+2.67%
07/20/2026	$425.09	$438.75	$422.52	$433.83	$22.07K	+2.06%
07/19/2026	$422.58	$448.36	$421.51	$426.36	$545.43	+0.89%
07/18/2026	$446.74	$461.84	$426.40	$447.96	$996.97	+0.27%
07/17/2026	$432.44	$446.57	$425.79	$445.16	$95.41K	+2.94%
07/16/2026	$427.41	$477.06	$421.97	$434.34	$69.84K	+1.62%
07/15/2026	$434.10	$436.26	$418.42	$426.29	$20.42K	-1.80%
07/14/2026	$439.91	$441.07	$433.31	$434.87	$6.20K	-1.15%
07/13/2026	$425.53	$444.65	$425.53	$436.45	$6.66K	+2.57%
07/12/2026	$444.65	$444.65	$425.52	$425.52	$68.30	-4.30%
07/11/2026	$425.48	$437.07	$425.46	$430.92	$80.00	+1.28%
07/10/2026	$441.08	$443.47	$433.69	$435.99	$6.08K	-1.15%
07/09/2026	$435.36	$443.65	$429.04	$439.96	$6.83K	+1.06%
07/08/2026	$437.90	$444.23	$430.61	$443.16	$4.74K	+1.20%
07/07/2026	$425.21	$445.13	$424.16	$442.12	$6.62K	+3.98%
07/06/2026	$423.88	$443.81	$423.88	$426.67	$5.97K	+0.66%
07/05/2026	$439.70	$439.70	$422.98	$422.98	$155.69	-3.80%
07/04/2026	$444.89	$445.03	$426.90	$426.90	$149.26	-4.04%
07/03/2026	$437.71	$444.12	$426.89	$426.91	$825.54	-2.47%
07/02/2026	$434.88	$443.77	$428.44	$437.92	$6.39K	+0.70%
07/01/2026	$424.97	$437.30	$423.68	$436.13	$4.07K	+2.63%
06/30/2026	$428.35	$431.95	$420.53	$424.38	$6.20K	-0.93%
06/29/2026	$437.08	$438.68	$424.17	$428.35	$5.00K	-2.00%
06/28/2026	$427.51	$427.51	$427.50	$427.50	$5.13	-0.00%
06/27/2026	$436.39	$440.77	$427.53	$427.53	$59.91	-2.03%
06/26/2026	$435.75	$441.73	$427.34	$435.85	$695.95	+0.02%
06/25/2026	$416.84	$416.84	$416.84	$416.84	—	+0.00%
06/24/2026	$416.84	$416.84	$416.84	$416.84	$0.83	+0.00%
06/23/2026	$417.46	$417.46	$412.69	$412.69	$35.13	-1.14%
06/22/2026	$404.38	$404.38	$403.80	$403.80	$29.10	-0.14%
06/21/2026	$416.96	$416.96	$416.96	$416.96	—	+0.00%
06/20/2026	$416.96	$416.96	$416.96	$416.96	—	+0.00%
06/19/2026	$416.96	$416.96	$416.96	$416.96	—	+0.00%
06/18/2026	$416.96	$416.96	$416.96	$416.96	—	+0.00%
06/17/2026	$416.96	$416.96	$416.96	$416.96	—	+0.00%
06/16/2026	$417.68	$417.68	$414.37	$416.96	$758.35	-0.17%
06/15/2026	$374.08	$427.46	$340.39	$412.82	$53.72K	+10.36%
06/14/2026	$343.01	$398.33	$310.08	$388.17	$1.68K	+13.17%
06/13/2026	$387.85	$412.00	$330.29	$332.64	$672.37	-14.23%
06/12/2026	$387.72	$387.72	$387.72	$387.72	—	+0.00%
06/11/2026	$414.63	$414.63	$387.72	$387.72	$11.47	-6.49%
06/10/2026	$387.09	$429.20	$387.09	$415.91	$54.07	+7.45%
06/09/2026	$407.78	$417.83	$386.51	$386.84	$206.85	-5.14%
06/08/2026	$386.02	$386.02	$386.02	$386.02	—	+0.00%
06/07/2026	$386.02	$386.02	$386.02	$386.02	—	+0.00%
06/06/2026	$386.02	$386.02	$386.02	$386.02	—	+0.00%
06/05/2026	$381.01	$408.07	$381.01	$386.02	$70.87	+1.31%
06/04/2026	$370.24	$408.03	$370.01	$408.03	$150.24	+10.21%
06/03/2026	$370.01	$370.01	$370.01	$370.01	$7.40	+0.00%
06/02/2026	$380.00	$388.56	$341.10	$349.58	$255.31	-8.01%
06/01/2026	$373.03	$380.00	$338.52	$380.00	$76.35	+1.87%
05/31/2026	$417.73	$417.73	$417.73	$417.73	—	+0.00%
05/30/2026	$417.83	$417.83	$378.00	$417.73	$27.81	-0.02%
05/29/2026	$339.00	$392.01	$338.90	$350.31	$1.99K	+3.34%
05/28/2026	$335.13	$391.99	$335.13	$336.00	$10.91	+0.26%
05/27/2026	$348.32	$392.00	$312.62	$392.00	$618.08	+12.54%
05/26/2026	$376.55	$401.05	$345.31	$373.03	$237.01	-0.93%
05/25/2026	$368.14	$411.00	$345.04	$370.06	$686.82	+0.52%
05/24/2026	$445.44	$445.44	$364.87	$380.09	$773.40	-14.67%
05/23/2026	$448.00	$448.00	$373.27	$373.27	$225.38	-16.68%
05/22/2026	$392.46	$392.46	$392.46	$392.46	—	+0.00%
05/21/2026	$392.46	$392.46	$392.46	$392.46	—	+0.00%
05/20/2026	$398.15	$398.89	$376.46	$392.46	$1.11K	-1.43%
05/19/2026	$393.74	$393.74	$393.74	$393.74	$1.67K	+0.00%
05/18/2026	$382.43	$394.14	$376.79	$394.14	$26.09	+3.06%
05/17/2026	$364.70	$364.70	$364.70	$364.70	—	+0.00%
05/16/2026	$412.31	$412.31	$359.82	$364.70	$47.31	-11.55%
05/15/2026	$403.57	$403.57	$397.87	$397.87	$10.06	-1.41%
05/14/2026	$407.64	$407.64	$407.64	$407.64	—	+0.00%
05/13/2026	$407.63	$407.64	$407.63	$407.64	$77.45	+0.00%
05/12/2026	$391.88	$412.08	$391.88	$412.08	$13.09	+5.15%
05/11/2026	$368.00	$389.94	$368.00	$389.94	$78.19K	+5.96%
05/10/2026	$385.08	$385.28	$376.19	$376.49	$312.14	-2.23%
05/09/2026	$386.93	$420.00	$377.32	$377.35	$620.35	-2.48%
05/08/2026	$376.10	$386.97	$376.10	$385.56	$20.75K	+2.52%
05/07/2026	$374.36	$375.47	$372.07	$375.47	$1.68K	+0.30%
05/06/2026	$370.93	$375.01	$367.47	$374.33	$1.42K	+0.92%
05/05/2026	$376.70	$377.26	$369.69	$369.69	$1.65K	-1.86%
05/04/2026	$378.16	$378.16	$372.10	$377.44	$1.40K	-0.19%
05/03/2026	$378.80	$378.88	$378.21	$378.21	$130.59	-0.16%
05/02/2026	$376.35	$376.35	$376.35	$376.35	—	+0.00%
05/01/2026	$377.73	$378.45	$375.73	$376.35	$1.06K	-0.37%
04/30/2026	$376.62	$378.51	$371.03	$377.76	$2.70K	+0.30%
04/29/2026	$370.14	$388.00	$370.14	$376.46	$3.85K	+1.71%
04/28/2026	$360.80	$375.94	$360.69	$370.14	$3.87K	+2.59%
04/27/2026	$362.70	$362.70	$356.40	$360.85	$1.19K	-0.51%
04/26/2026	$362.49	$365.00	$362.49	$362.70	$397.49	+0.06%
04/25/2026	$360.56	$360.56	$360.56	$360.56	—	+0.00%
04/24/2026	$360.48	$360.73	$358.38	$360.56	$1.42K	+0.02%
04/23/2026	$359.62	$362.20	$358.10	$360.49	$3.40K	+0.24%
04/22/2026	$352.83	$364.59	$352.02	$359.67	$20.60K	+1.94%
04/21/2026	$329.59	$362.78	$329.59	$353.00	$11.76K	+7.10%
04/20/2026	$330.18	$330.82	$327.42	$329.45	$3.34K	-0.22%
04/19/2026	$330.04	$330.04	$330.04	$330.04	—	+0.00%
04/18/2026	$330.04	$330.04	$330.04	$330.04	—	+0.00%
04/17/2026	$322.38	$330.73	$322.34	$330.04	$4.10K	+2.38%
04/16/2026	$320.12	$324.34	$318.74	$322.42	$11.10K	+0.72%
04/15/2026	$320.33	$321.94	$315.09	$320.04	$9.01K	-0.09%
04/14/2026	$319.20	$325.61	$316.38	$320.33	$9.68K	+0.35%
04/13/2026	$310.31	$319.82	$307.82	$316.34	$10.84K	+1.94%
04/12/2026	$308.64	$310.53	$308.64	$308.64	$9.13K	+0.00%
04/11/2026	$310.78	$311.01	$306.71	$308.64	$9.28K	-0.69%
04/10/2026	$313.97	$315.88	$308.70	$310.78	$8.82K	-1.02%
04/09/2026	$309.49	$319.99	$306.04	$312.02	$9.35K	+0.82%
04/08/2026	$310.64	$319.14	$305.51	$311.87	$10.83K	+0.40%
04/07/2026	$310.00	$317.66	$295.70	$308.15	$18.30K	-0.60%
04/06/2026	$293.73	$310.00	$281.04	$310.00	$12.54K	+5.54%
04/05/2026	$285.47	$293.73	$285.47	$286.92	$9.07K	+0.51%
04/04/2026	$283.54	$291.02	$283.54	$285.47	$9.41K	+0.68%
04/03/2026	$282.42	$291.50	$282.25	$291.02	$6.05K	+3.05%
04/02/2026	$279.12	$282.99	$274.74	$282.25	$12.26K	+1.12%
04/01/2026	$274.95	$280.50	$274.95	$279.03	$7.49K	+1.48%
03/31/2026	$266.26	$276.13	$266.26	$274.87	$10.45K	+3.23%
03/30/2026	$266.00	$267.60	$262.20	$266.19	$10.34K	+0.07%
03/29/2026	$264.91	$269.93	$262.20	$266.00	$8.39K	+0.41%
03/28/2026	$261.75	$264.87	$261.75	$262.20	$9.29K	+0.17%
03/27/2026	$272.83	$274.12	$261.57	$263.91	$14.11K	-3.27%
03/26/2026	$284.03	$284.03	$272.40	$272.82	$13.12K	-3.95%
03/25/2026	$278.45	$284.72	$272.94	$278.08	$17.14K	-0.13%
03/24/2026	$275.88	$287.70	$273.54	$277.18	$9.13K	+0.47%
03/23/2026	$283.19	$286.25	$274.51	$274.94	$10.74K	-2.91%
03/22/2026	$285.15	$286.16	$283.09	$286.16	$9.35K	+0.35%
03/21/2026	$284.09	$285.11	$282.23	$282.23	$9.20K	-0.65%
03/20/2026	$290.79	$290.79	$280.91	$284.05	$10.13K	-2.32%
03/19/2026	$288.76	$294.27	$284.75	$286.91	$11.17K	-0.64%
03/18/2026	$293.67	$299.80	$288.25	$289.99	$9.73K	-1.25%
03/17/2026	$291.41	$294.30	$289.37	$291.91	$10.82K	+0.17%
03/16/2026	$290.94	$299.80	$286.12	$291.39	$12.01K	+0.15%
03/15/2026	$289.78	$299.80	$288.95	$299.80	$9.13K	+3.46%
03/14/2026	$287.22	$299.80	$287.22	$299.72	$3.87K	+4.35%
03/13/2026	$283.65	$287.87	$281.37	$287.62	$6.98K	+1.40%
03/12/2026	$291.18	$295.76	$282.05	$283.12	$11.34K	-2.77%
03/11/2026	$288.52	$300.70	$286.69	$290.97	$10.10K	+0.85%
03/10/2026	$290.65	$294.16	$283.82	$287.96	$11.66K	-0.93%
03/09/2026	$291.62	$299.30	$284.54	$289.18	$10.56K	-0.84%
03/08/2026	$289.88	$291.54	$289.88	$291.32	$5.72K	+0.50%
03/07/2026	$290.06	$310.00	$285.46	$290.09	$10.73K	+0.01%
03/06/2026	$297.24	$297.34	$284.48	$290.54	$24.01K	-2.25%
03/05/2026	$295.11	$297.19	$295.11	$296.39	$9.05K	+0.43%
03/04/2026	$293.24	$297.86	$291.55	$295.81	$16.99K	+0.88%
03/03/2026	$298.04	$298.12	$285.51	$292.31	$14.92K	-1.92%
03/02/2026	$297.90	$298.89	$291.57	$298.03	$16.34K	+0.04%
03/01/2026	$297.37	$297.80	$296.16	$297.67	$7.48K	+0.10%
02/28/2026	$296.84	$297.72	$295.38	$297.51	$8.38K	+0.23%
02/27/2026	$289.91	$298.24	$288.58	$296.31	$13.94K	+2.21%
02/26/2026	$287.10	$299.94	$287.02	$290.96	$13.58K	+1.34%
02/25/2026	$277.79	$288.21	$276.91	$288.13	$12.48K	+3.72%
02/24/2026	$286.10	$287.06	$275.67	$277.67	$15.35K	-2.95%
02/23/2026	$295.03	$296.85	$286.00	$286.26	$13.98K	-2.97%
02/22/2026	$293.96	$295.03	$292.88	$292.96	$7.92K	-0.34%
02/21/2026	$294.06	$295.03	$293.53	$294.25	$7.96K	+0.06%
02/20/2026	$299.45	$299.91	$289.31	$293.67	$14.12K	-1.93%
02/19/2026	$291.43	$299.98	$289.49	$299.86	$12.08K	+2.89%
02/18/2026	$294.26	$299.99	$287.89	$292.32	$16.61K	-0.66%
02/17/2026	$298.36	$299.98	$291.41	$294.22	$12.55K	-1.39%
02/16/2026	$296.39	$299.73	$292.60	$299.48	$8.88K	+1.04%
02/15/2026	$297.41	$297.46	$296.41	$297.43	$8.75K	+0.01%
02/14/2026	$296.08	$297.43	$296.08	$296.41	$8.61K	+0.11%
02/13/2026	$289.93	$297.76	$283.82	$295.13	$12.71K	+1.79%
02/12/2026	$282.66	$290.00	$279.53	$285.36	$16.26K	+0.96%
02/11/2026	$286.68	$289.11	$273.95	$282.32	$15.84K	-1.52%
02/10/2026	$280.02	$289.97	$275.95	$286.70	$13.82K	+2.39%
02/09/2026	$280.45	$289.84	$278.43	$289.13	$14.67K	+3.10%
02/08/2026	$279.56	$280.45	$279.56	$280.10	$8.61K	+0.19%
02/07/2026	$280.45	$280.79	$279.20	$280.45	$26.39K	+0.00%
02/06/2026	$271.13	$289.61	$254.03	$279.50	$27.87K	+3.09%
02/05/2026	$278.46	$288.89	$262.49	$271.15	$19.34K	-2.63%
02/04/2026	$286.08	$296.59	$275.33	$287.18	$25.16K	+0.38%
02/03/2026	$287.90	$298.57	$281.12	$286.62	$46.29K	-0.44%
02/02/2026	$291.28	$306.40	$285.03	$287.84	$21.96K	-1.18%
02/01/2026	$290.05	$291.34	$289.93	$291.31	$11.58K	+0.43%
01/31/2026	$290.28	$298.30	$290.05	$291.30	$14.63K	+0.35%
01/30/2026	$304.33	$304.33	$288.47	$290.26	$17.03K	-4.62%
01/29/2026	$296.76	$305.73	$290.71	$304.33	$20.40K	+2.55%
01/28/2026	$287.93	$301.34	$285.13	$298.42	$24.08K	+3.64%
01/27/2026	$328.18	$346.98	$280.57	$287.82	$106.30K	-12.30%
01/26/2026	$359.69	$364.99	$323.11	$330.09	$34.01K	-8.23%
01/25/2026	$361.16	$361.16	$359.69	$361.16	$11.74K	+0.00%
01/24/2026	$362.18	$362.18	$358.32	$361.16	$11.91K	-0.28%
01/23/2026	$359.35	$362.82	$354.94	$360.07	$18.94K	+0.20%
01/22/2026	$352.62	$367.87	$349.62	$358.48	$19.08K	+1.66%
01/21/2026	$343.85	$356.48	$340.77	$351.87	$27.54K	+2.33%
01/20/2026	$332.64	$350.07	$330.16	$343.85	$32.32K	+3.37%
01/19/2026	$336.10	$338.84	$326.97	$332.54	$12.96K	-1.06%
01/18/2026	$336.10	$336.10	$331.48	$332.28	$12.16K	-1.14%
01/17/2026	$335.31	$336.10	$330.73	$336.10	$12.32K	+0.24%
01/16/2026	$343.07	$346.82	$332.42	$335.93	$18.17K	-2.08%
01/15/2026	$339.49	$352.12	$333.25	$343.63	$41.15K	+1.22%
01/14/2026	$338.40	$348.21	$334.27	$339.49	$21.53K	+0.32%
01/13/2026	$344.37	$347.43	$337.37	$338.31	$21.76K	-1.76%
01/12/2026	$348.60	$348.85	$338.92	$344.51	$27.53K	-1.17%
01/11/2026	$348.85	$348.85	$348.60	$348.60	$11.76K	-0.07%
01/10/2026	$349.11	$349.11	$348.42	$348.60	$10.55K	-0.15%
01/09/2026	$352.27	$354.58	$347.65	$348.64	$13.11K	-1.03%
01/08/2026	$345.89	$353.90	$344.75	$352.28	$12.56K	+1.85%
01/07/2026	$353.81	$354.30	$342.58	$345.87	$10.96K	-2.24%
01/06/2026	$347.14	$356.75	$345.66	$353.74	$12.42K	+1.90%
01/05/2026	$341.64	$350.13	$338.32	$347.14	$23.89K	+1.61%
01/04/2026	$341.66	$341.66	$341.10	$341.65	$6.35K	-0.00%
01/03/2026	$341.71	$341.71	$340.74	$341.30	$7.11K	-0.12%
01/02/2026	$334.99	$343.43	$332.49	$341.72	$10.63K	+2.01%
01/01/2026	$334.81	$335.11	$334.50	$335.11	$10.15K	+0.09%
12/31/2025	$336.92	$337.40	$334.62	$334.86	$9.97K	-0.61%
12/30/2025	$333.50	$340.13	$333.03	$336.92	$17.38K	+1.03%
12/29/2025	$336.39	$337.70	$332.76	$333.50	$17.48K	-0.86%
12/28/2025	$336.39	$336.39	$335.55	$336.39	$11.27K	+0.00%
12/27/2025	$336.02	$336.39	$335.55	$336.39	$11.76K	+0.11%
12/26/2025	$332.30	$336.26	$330.74	$335.68	$22.72K	+1.02%
12/25/2025	$332.28	$332.30	$331.51	$332.30	$11.73K	+0.01%
12/24/2025	$329.40	$333.21	$328.65	$332.28	$35.11K	+0.87%
12/23/2025	$329.16	$331.77	$328.01	$329.01	$13.01K	-0.05%
12/22/2025	$331.57	$333.86	$326.01	$329.57	$37.25K	-0.60%
12/21/2025	$331.95	$331.95	$331.39	$331.57	$11.88K	-0.11%
12/20/2025	$331.47	$331.95	$331.22	$331.40	$11.48K	-0.02%
12/19/2025	$332.56	$338.96	$330.60	$331.45	$22.38K	-0.33%
12/18/2025	$336.32	$336.32	$328.88	$332.34	$24.81K	-1.18%
12/17/2025	$337.55	$339.83	$335.20	$336.32	$23.98K	-0.36%
12/16/2025	$343.63	$343.78	$334.06	$336.86	$40.32K	-1.97%
12/15/2025	$345.08	$347.48	$340.22	$343.63	$20.05K	-0.42%
12/14/2025	$344.73	$345.08	$344.41	$344.77	$11.18K	+0.01%
12/13/2025	$344.70	$345.21	$344.25	$344.85	$8.07K	+0.04%
12/12/2025	$339.90	$347.81	$339.06	$344.76	$15.07K	+1.43%
12/11/2025	$331.08	$342.31	$327.10	$339.30	$56.20K	+2.48%
12/10/2025	$325.15	$332.92	$324.39	$329.78	$72.34K	+1.42%
12/09/2025	$324.73	$328.50	$324.72	$327.65	$11.78K	+0.90%
12/08/2025	$330.42	$335.15	$324.72	$326.81	$15.70K	-1.09%
12/07/2025	$330.78	$335.69	$330.31	$330.62	$12.20K	-0.05%
12/06/2025	$330.34	$335.69	$330.30	$330.76	$11.89K	+0.13%
12/05/2025	$340.79	$344.65	$329.65	$333.73	$14.24K	-2.07%
12/04/2025	$341.05	$343.20	$331.78	$335.54	$12.65K	-1.62%
12/03/2025	$328.32	$350.64	$324.71	$339.66	$13.92K	+3.45%
12/02/2025	$326.95	$331.82	$322.04	$328.32	$11.84K	+0.42%
12/01/2025	$337.13	$339.52	$323.29	$323.30	$13.07K	-4.10%
11/30/2025	$332.26	$339.39	$328.90	$328.90	$11.79K	-1.01%
11/29/2025	$331.20	$332.55	$329.20	$329.51	$11.31K	-0.51%
11/28/2025	$329.48	$334.72	$329.02	$329.20	$11.86K	-0.08%
11/27/2025	$330.31	$330.41	$329.48	$329.48	$11.62K	-0.25%
11/26/2025	$326.14	$335.16	$325.54	$329.95	$53.42K	+1.17%
11/25/2025	$311.03	$358.18	$311.03	$334.51	$8.48K	+7.55%
11/24/2025	$313.89	$320.87	$307.57	$309.79	$143.59K	-1.31%
11/23/2025	$313.88	$313.89	$309.29	$313.85	$7.74K	-0.01%
11/22/2025	$313.88	$313.89	$308.42	$313.73	$12.59K	-0.05%
11/21/2025	$310.71	$313.89	$308.79	$313.88	$34.11K	+1.02%
11/20/2025	$309.09	$314.15	$308.97	$311.07	$18.65K	+0.64%
11/19/2025	$312.39	$314.49	$304.69	$309.09	$21.96K	-1.06%
11/18/2025	$319.97	$320.78	$309.23	$312.50	$18.38K	-2.33%
11/17/2025	$320.58	$327.81	$319.46	$319.90	$14.75K	-0.21%
11/16/2025	$321.46	$321.46	$320.42	$320.79	$8.97K	-0.21%
11/15/2025	$320.39	$321.82	$319.89	$321.30	$9.68K	+0.28%
11/14/2025	$332.21	$333.22	$319.88	$320.39	$34.83K	-3.56%
11/13/2025	$339.78	$342.33	$331.67	$332.21	$14.88K	-2.23%
11/12/2025	$327.59	$342.81	$327.50	$339.76	$16.03K	+3.72%

UnitedHealth xStock (UNHX) price history

Monthly returns UNHX

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News