Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
162.98
-3.47 (-2.08%)
Aug 1, 2025, 4:00 PM - Market closed
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166.98 | 168.53 | 162.02 | 162.98 | 162.98 | -2.08% | 1,123,319 |
| Jul 31, 2025 | 166.20 | 169.65 | 164.62 | 166.45 | 166.45 | 0.61% | 1,529,411 |
| Jul 30, 2025 | 162.11 | 166.50 | 161.18 | 165.44 | 165.44 | 1.61% | 1,797,503 |
| Jul 29, 2025 | 153.79 | 163.53 | 152.33 | 162.82 | 162.82 | 5.08% | 1,917,778 |
| Jul 28, 2025 | 156.29 | 158.36 | 154.10 | 154.95 | 154.95 | -0.42% | 1,478,061 |
| Jul 25, 2025 | 154.99 | 156.95 | 152.96 | 155.60 | 155.60 | 0.09% | 1,187,587 |
| Jul 24, 2025 | 164.01 | 164.01 | 155.26 | 155.46 | 155.46 | -5.68% | 1,500,954 |
| Jul 23, 2025 | 165.31 | 166.04 | 162.05 | 164.82 | 164.82 | 1.32% | 1,112,992 |
| Jul 22, 2025 | 170.49 | 174.38 | 160.90 | 162.68 | 162.68 | -3.60% | 1,734,191 |
| Jul 21, 2025 | 169.41 | 170.46 | 167.87 | 168.75 | 168.75 | -0.11% | 479,062 |
| Jul 18, 2025 | 171.10 | 171.32 | 168.36 | 168.94 | 168.94 | -1.10% | 630,487 |
| Jul 17, 2025 | 169.74 | 171.84 | 169.56 | 170.82 | 170.82 | 0.32% | 786,916 |
| Jul 16, 2025 | 176.01 | 176.93 | 168.61 | 170.28 | 170.28 | -3.76% | 1,250,352 |
| Jul 15, 2025 | 183.50 | 185.00 | 176.00 | 176.94 | 176.94 | -3.55% | 582,274 |
| Jul 14, 2025 | 182.80 | 184.64 | 180.89 | 183.45 | 183.45 | 0.51% | 493,167 |
| Jul 11, 2025 | 182.19 | 183.31 | 181.36 | 182.52 | 182.52 | -0.83% | 402,466 |
| Jul 10, 2025 | 181.68 | 186.20 | 180.31 | 184.05 | 184.05 | 0.82% | 700,889 |
| Jul 9, 2025 | 184.05 | 184.05 | 180.90 | 182.56 | 182.56 | 0.17% | 660,777 |
| Jul 8, 2025 | 180.62 | 184.32 | 179.87 | 182.25 | 182.25 | 0.40% | 518,646 |
| Jul 7, 2025 | 184.43 | 185.00 | 180.52 | 181.52 | 181.52 | -1.63% | 800,831 |
| Jul 3, 2025 | 186.01 | 187.42 | 182.44 | 184.53 | 184.53 | 0.03% | 665,323 |
| Jul 2, 2025 | 186.60 | 187.49 | 182.94 | 184.47 | 184.47 | -2.37% | 1,048,891 |
| Jul 1, 2025 | 180.98 | 189.39 | 180.30 | 188.94 | 188.94 | 4.30% | 1,351,393 |
| Jun 30, 2025 | 177.67 | 182.56 | 176.49 | 181.15 | 181.15 | 1.72% | 1,165,356 |
| Jun 27, 2025 | 177.75 | 181.64 | 177.66 | 178.08 | 178.08 | 0.37% | 1,088,833 |
| Jun 26, 2025 | 180.58 | 184.41 | 177.23 | 177.43 | 177.43 | 0.99% | 874,388 |
| Jun 25, 2025 | 175.68 | 176.06 | 172.02 | 175.69 | 175.69 | 0.28% | 891,870 |
| Jun 24, 2025 | 174.26 | 176.05 | 170.84 | 175.20 | 175.20 | 0.97% | 946,603 |
| Jun 23, 2025 | 172.09 | 174.18 | 169.31 | 173.52 | 173.52 | 1.06% | 1,065,295 |
| Jun 20, 2025 | 171.35 | 175.89 | 171.35 | 171.70 | 171.70 | 0.27% | 1,572,650 |
| Jun 18, 2025 | 171.77 | 173.04 | 170.10 | 171.24 | 171.24 | -0.30% | 986,790 |
| Jun 17, 2025 | 167.99 | 172.68 | 166.10 | 171.76 | 171.76 | 0.82% | 1,358,063 |
| Jun 16, 2025 | 172.69 | 175.48 | 163.21 | 170.36 | 170.36 | -0.42% | 1,946,345 |
| Jun 13, 2025 | 171.79 | 173.38 | 170.59 | 171.07 | 171.07 | -1.49% | 667,819 |
| Jun 12, 2025 | 172.26 | 173.91 | 171.14 | 173.66 | 173.66 | 0.80% | 684,018 |
| Jun 11, 2025 | 172.89 | 175.64 | 171.31 | 172.29 | 172.29 | -0.22% | 746,265 |
| Jun 10, 2025 | 177.41 | 177.41 | 168.65 | 172.67 | 172.67 | -2.87% | 1,550,407 |
| Jun 9, 2025 | 188.57 | 188.57 | 169.79 | 177.77 | 177.77 | -6.14% | 1,333,167 |
| Jun 6, 2025 | 189.34 | 191.00 | 188.60 | 189.39 | 189.39 | 0.16% | 379,386 |
| Jun 5, 2025 | 188.65 | 190.62 | 188.14 | 189.09 | 189.09 | 0.23% | 538,680 |
| Jun 4, 2025 | 191.44 | 191.95 | 188.44 | 188.65 | 188.65 | -0.08% | 497,438 |
| Jun 3, 2025 | 186.63 | 189.31 | 186.24 | 188.81 | 188.81 | 0.76% | 534,538 |
| Jun 2, 2025 | 189.83 | 189.90 | 184.90 | 187.38 | 187.38 | -1.56% | 707,836 |
| May 30, 2025 | 190.08 | 191.96 | 188.78 | 190.35 | 190.15 | -0.37% | 814,853 |
| May 29, 2025 | 191.66 | 193.64 | 190.62 | 191.05 | 190.85 | 0.35% | 407,865 |
| May 28, 2025 | 191.56 | 193.80 | 190.10 | 190.39 | 190.19 | -1.05% | 634,478 |
| May 27, 2025 | 189.04 | 193.16 | 187.83 | 192.42 | 192.22 | 3.33% | 973,281 |
| May 23, 2025 | 184.69 | 186.74 | 183.66 | 186.21 | 186.01 | -0.24% | 439,367 |
| May 22, 2025 | 188.58 | 190.39 | 186.36 | 186.65 | 186.45 | -1.84% | 462,405 |
| May 21, 2025 | 194.75 | 195.63 | 190.07 | 190.15 | 189.95 | -2.85% | 495,583 |