Skip to main content
logo
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
212.94
-5.62 (-2.57%)
Feb 9, 2026, 4:00 PM EST - Market closed

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 2026217.94220.42211.99212.94212.94-2.57%392,845
Feb 6, 2026218.01220.35216.78218.56218.560.97%657,996
Feb 5, 2026206.68218.02206.68216.47216.474.85%797,028
Feb 4, 2026207.44211.14205.94206.46206.46-0.25%701,194
Feb 3, 2026203.82208.51203.12206.98206.982.54%613,860
Feb 2, 2026203.12204.36200.63201.86201.860.30%519,411
Jan 30, 2026198.71202.13197.29201.26201.260.56%517,209
Jan 29, 2026204.32204.32199.58200.13200.13-1.42%436,379
Jan 28, 2026201.57204.04197.82203.02203.020.19%947,285
Jan 27, 2026208.27213.43202.33202.64202.64-1.68%559,491
Jan 26, 2026205.69208.68204.30206.10206.100.49%690,612
Jan 23, 2026204.17207.52203.68205.09205.09-0.30%540,003
Jan 22, 2026203.44206.12203.42205.71205.711.00%723,083
Jan 21, 2026201.14204.62200.03203.68203.681.91%567,080
Jan 20, 2026198.01200.27196.11199.87199.87-0.01%693,982
Jan 16, 2026205.07205.07197.79199.88199.88-2.11%552,462
Jan 15, 2026199.99204.36197.62204.19204.192.49%573,332
Jan 14, 2026202.18202.60197.45199.22199.22-1.28%761,948
Jan 13, 2026205.50205.50198.85201.81201.81-2.01%892,699
Jan 12, 2026205.90205.98202.66205.96205.96-0.52%735,471
Jan 9, 2026212.30215.09206.08207.03207.03-1.95%740,541
Jan 8, 2026208.89214.45207.28211.14211.141.32%999,520
Jan 7, 2026220.49221.35207.44208.39208.39-6.02%1,243,516
Jan 6, 2026222.40226.31220.59221.74221.74-0.51%781,580
Jan 5, 2026219.00224.08217.02222.87222.871.36%909,729
Jan 2, 2026217.82220.46215.10219.88219.880.85%675,499
Dec 31, 2025224.47225.01217.87218.02218.02-3.13%725,904
Dec 30, 2025225.52226.11224.18225.06225.06-0.46%719,898
Dec 29, 2025227.71227.71223.44226.11226.11-0.67%878,763
Dec 26, 2025226.82227.76226.43227.64227.640.25%246,982
Dec 24, 2025228.13229.15225.47227.08227.08-0.08%170,975
Dec 23, 2025226.62228.01225.11227.27227.270.28%593,661
Dec 22, 2025226.47227.68224.49226.64226.64-0.36%748,572
Dec 19, 2025224.69228.44224.69227.46227.461.21%1,411,825
Dec 18, 2025225.66228.73224.44224.74224.74-0.07%622,209
Dec 17, 2025221.07225.76219.69224.90224.901.02%861,232
Dec 16, 2025223.58225.24221.62222.64222.64-0.55%952,481
Dec 15, 2025222.43225.29220.01223.87223.870.57%1,131,097
Dec 12, 2025224.61226.00220.94222.60222.60-0.88%763,818
Dec 11, 2025224.01224.92220.24224.58224.580.78%730,244
Dec 10, 2025225.15225.55219.94222.85222.85-1.11%794,865
Dec 9, 2025227.04230.16224.29225.35225.35-0.34%496,208
Dec 8, 2025230.78230.78224.63226.13226.13-2.14%763,093
Dec 5, 2025232.86232.86229.60231.08231.080.21%398,062
Dec 4, 2025229.10232.31228.00230.59230.590.19%475,638
Dec 3, 2025238.44238.44229.83230.15230.15-3.57%602,101
Dec 2, 2025243.69244.59237.33238.68238.68-0.31%858,694
Dec 1, 2025242.35245.52239.43239.43239.43-1.72%900,423
Nov 28, 2025244.83246.00241.64243.63243.43-0.23%541,172
Nov 26, 2025243.03246.33243.03244.18243.980.18%425,282