Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
178.08
+0.65 (0.37%)
Jun 27, 2025, 4:00 PM - Market closed
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 177.75 | 181.64 | 177.66 | 178.08 | 178.08 | 0.37% | 1,081,334 |
| 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 |
| May 20, 2025 | 196.54 | 197.13 | 194.58 | 195.73 | 195.52 | -0.55% | 553,088 |
| May 19, 2025 | 196.34 | 197.96 | 194.97 | 196.82 | 196.61 | -0.57% | 469,970 |
| May 16, 2025 | 196.32 | 198.19 | 193.70 | 197.94 | 197.73 | 1.05% | 766,066 |
| May 15, 2025 | 186.85 | 196.17 | 186.10 | 195.88 | 195.67 | 4.29% | 930,599 |
| May 14, 2025 | 191.57 | 192.14 | 187.71 | 187.83 | 187.63 | -2.26% | 721,195 |
| May 13, 2025 | 190.55 | 193.72 | 190.14 | 192.17 | 191.97 | 0.32% | 733,451 |
| May 12, 2025 | 183.93 | 199.03 | 183.93 | 191.55 | 191.35 | 5.37% | 1,105,290 |
| May 9, 2025 | 184.01 | 184.36 | 181.09 | 181.78 | 181.59 | -1.08% | 828,395 |
| May 8, 2025 | 186.71 | 187.98 | 183.68 | 183.77 | 183.57 | -1.51% | 755,808 |
| May 7, 2025 | 184.01 | 187.56 | 181.03 | 186.59 | 186.39 | 1.32% | 773,757 |
| May 6, 2025 | 177.68 | 186.89 | 175.41 | 184.16 | 183.96 | 3.35% | 1,609,013 |
| May 5, 2025 | 178.62 | 180.61 | 177.18 | 178.19 | 178.00 | -0.31% | 489,326 |
| May 2, 2025 | 176.95 | 179.35 | 176.75 | 178.74 | 178.55 | 2.35% | 588,871 |
| May 1, 2025 | 176.33 | 179.25 | 174.29 | 174.63 | 174.44 | -1.38% | 608,152 |
| Apr 30, 2025 | 172.21 | 177.37 | 169.06 | 177.07 | 176.88 | 3.02% | 1,048,541 |
| Apr 29, 2025 | 168.40 | 173.84 | 161.65 | 171.88 | 171.70 | -0.60% | 1,498,963 |
| Apr 28, 2025 | 170.96 | 173.71 | 170.04 | 172.91 | 172.73 | 0.72% | 942,596 |
| Apr 25, 2025 | 175.92 | 175.92 | 170.36 | 171.68 | 171.50 | -1.33% | 1,008,972 |
| Apr 24, 2025 | 167.50 | 174.17 | 167.48 | 174.00 | 173.81 | 4.32% | 1,065,667 |
| Apr 23, 2025 | 164.81 | 170.03 | 164.81 | 166.79 | 166.61 | 3.40% | 775,900 |
| Apr 22, 2025 | 158.71 | 162.08 | 157.61 | 161.30 | 161.13 | 2.71% | 814,558 |
| Apr 21, 2025 | 175.07 | 175.68 | 153.99 | 157.05 | 156.88 | -10.15% | 1,261,992 |
| Apr 17, 2025 | 176.10 | 176.75 | 172.35 | 174.80 | 174.61 | 0.66% | 585,667 |
| Apr 16, 2025 | 176.00 | 176.37 | 173.00 | 173.66 | 173.48 | -1.05% | 596,398 |