Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
219.32
+5.29 (2.47%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 220.10 | 226.72 | 211.65 | 219.32 | 219.32 | 2.47% | 1,421,572 |
| Oct 27, 2025 | 211.43 | 214.28 | 210.03 | 214.03 | 214.03 | 1.59% | 925,178 |
| Oct 24, 2025 | 211.86 | 214.10 | 200.70 | 210.68 | 210.68 | 0.98% | 943,192 |
| Oct 23, 2025 | 208.10 | 211.14 | 207.21 | 208.63 | 208.63 | -0.84% | 500,951 |
| Oct 22, 2025 | 207.19 | 211.14 | 207.19 | 210.40 | 210.40 | 1.74% | 531,565 |
| Oct 21, 2025 | 207.49 | 208.65 | 206.27 | 206.80 | 206.80 | -0.21% | 331,946 |
| Oct 20, 2025 | 205.50 | 208.16 | 204.63 | 207.24 | 207.24 | 1.31% | 297,052 |
| Oct 17, 2025 | 204.07 | 205.31 | 201.84 | 204.56 | 204.56 | 0.16% | 377,408 |
| Oct 16, 2025 | 205.08 | 205.75 | 203.71 | 204.24 | 204.24 | -0.37% | 369,180 |
| Oct 15, 2025 | 203.81 | 205.53 | 202.30 | 205.00 | 205.00 | 0.58% | 422,933 |
| Oct 14, 2025 | 196.85 | 204.40 | 195.76 | 203.81 | 203.81 | 3.06% | 433,875 |
| Oct 13, 2025 | 198.47 | 199.77 | 195.98 | 197.76 | 197.76 | 0.84% | 548,719 |
| Oct 10, 2025 | 202.57 | 202.93 | 195.95 | 196.11 | 196.11 | -2.72% | 720,768 |
| Oct 9, 2025 | 206.08 | 206.53 | 201.26 | 201.60 | 201.60 | -1.75% | 739,491 |
| Oct 8, 2025 | 209.12 | 209.65 | 204.65 | 205.20 | 205.20 | -2.15% | 496,803 |
| Oct 7, 2025 | 208.88 | 212.87 | 207.65 | 209.70 | 209.70 | 1.38% | 536,025 |
| Oct 6, 2025 | 207.17 | 209.73 | 206.52 | 206.84 | 206.84 | -0.19% | 588,703 |
| Oct 3, 2025 | 206.21 | 208.64 | 205.52 | 207.24 | 207.24 | 0.83% | 585,571 |
| Oct 2, 2025 | 202.76 | 207.32 | 202.65 | 205.54 | 205.54 | 1.00% | 597,767 |
| Oct 1, 2025 | 203.95 | 204.71 | 200.90 | 203.51 | 203.51 | -0.45% | 581,220 |
| Sep 30, 2025 | 201.21 | 205.74 | 201.00 | 204.44 | 204.44 | 1.68% | 671,838 |
| Sep 29, 2025 | 200.50 | 201.70 | 198.73 | 201.07 | 201.07 | 0.11% | 770,632 |
| Sep 26, 2025 | 198.74 | 201.07 | 197.02 | 200.85 | 200.85 | 1.63% | 452,085 |
| Sep 25, 2025 | 199.95 | 200.15 | 194.02 | 197.62 | 197.62 | -1.04% | 759,624 |
| Sep 24, 2025 | 194.32 | 200.71 | 194.32 | 199.70 | 199.70 | 2.56% | 776,533 |
| Sep 23, 2025 | 194.14 | 197.54 | 193.00 | 194.72 | 194.72 | 0.29% | 670,155 |
| Sep 22, 2025 | 189.69 | 194.81 | 188.48 | 194.16 | 194.16 | 2.93% | 720,598 |
| Sep 19, 2025 | 187.92 | 189.19 | 186.78 | 188.64 | 188.64 | 0.28% | 1,396,397 |
| Sep 18, 2025 | 187.41 | 188.94 | 186.44 | 188.11 | 188.11 | 0.38% | 562,476 |
| Sep 17, 2025 | 186.88 | 191.17 | 185.00 | 187.39 | 187.39 | 0.61% | 518,505 |
| Sep 16, 2025 | 190.35 | 191.53 | 185.74 | 186.26 | 186.26 | -1.75% | 636,170 |
| Sep 15, 2025 | 191.54 | 192.18 | 188.24 | 189.58 | 189.58 | -1.12% | 657,960 |
| Sep 12, 2025 | 189.58 | 193.13 | 188.28 | 191.72 | 191.72 | 0.49% | 736,559 |
| Sep 11, 2025 | 186.75 | 191.20 | 186.17 | 190.79 | 190.79 | 2.54% | 675,360 |
| Sep 10, 2025 | 186.57 | 187.83 | 181.89 | 186.06 | 186.06 | -0.20% | 1,085,986 |
| Sep 9, 2025 | 184.84 | 186.81 | 180.55 | 186.43 | 186.43 | 0.36% | 461,425 |
| Sep 8, 2025 | 190.00 | 190.00 | 184.54 | 185.76 | 185.76 | -2.29% | 637,069 |
| Sep 5, 2025 | 186.34 | 190.82 | 185.91 | 190.12 | 190.12 | 2.39% | 654,905 |
| Sep 4, 2025 | 182.24 | 186.49 | 180.96 | 185.68 | 185.68 | 2.26% | 742,687 |
| Sep 3, 2025 | 180.89 | 181.95 | 180.42 | 181.57 | 181.57 | 0.03% | 520,515 |
| Sep 2, 2025 | 180.33 | 183.05 | 180.10 | 181.51 | 181.51 | -0.04% | 533,846 |
| Aug 29, 2025 | 180.95 | 182.37 | 180.43 | 181.58 | 181.38 | 0.20% | 599,454 |
| Aug 28, 2025 | 182.36 | 182.43 | 180.46 | 181.22 | 181.02 | -0.65% | 945,370 |
| Aug 27, 2025 | 181.53 | 183.59 | 180.32 | 182.41 | 182.21 | 0.53% | 672,578 |
| Aug 26, 2025 | 183.21 | 184.00 | 181.18 | 181.45 | 181.25 | -1.32% | 978,007 |
| Aug 25, 2025 | 184.95 | 185.63 | 182.69 | 183.88 | 183.68 | -0.92% | 793,548 |
| Aug 22, 2025 | 184.33 | 186.19 | 182.50 | 185.58 | 185.38 | 0.89% | 627,249 |
| Aug 21, 2025 | 184.88 | 186.05 | 183.88 | 183.95 | 183.75 | -0.41% | 657,448 |
| Aug 20, 2025 | 182.96 | 185.23 | 182.64 | 184.70 | 184.50 | 1.17% | 792,379 |
| Aug 19, 2025 | 178.54 | 182.67 | 178.16 | 182.56 | 182.36 | 2.79% | 745,811 |