Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
183.77
-2.82 (-1.51%)
At close: May 8, 2025, 4:00 PM
183.77
0.00 (0.00%)
After-hours: May 8, 2025, 7:00 PM EDT
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 186.71 | 187.98 | 183.68 | 183.77 | 183.77 | -1.51% | 755,622 |
| May 7, 2025 | 184.01 | 187.56 | 181.03 | 186.59 | 186.59 | 1.32% | 773,757 |
| May 6, 2025 | 177.68 | 186.89 | 175.41 | 184.16 | 184.16 | 3.35% | 1,609,013 |
| May 5, 2025 | 178.62 | 180.61 | 177.18 | 178.19 | 178.19 | -0.31% | 489,326 |
| May 2, 2025 | 176.95 | 179.35 | 176.75 | 178.74 | 178.74 | 2.35% | 588,871 |
| May 1, 2025 | 176.33 | 179.25 | 174.29 | 174.63 | 174.63 | -1.38% | 608,152 |
| Apr 30, 2025 | 172.21 | 177.37 | 169.06 | 177.07 | 177.07 | 3.02% | 1,048,541 |
| Apr 29, 2025 | 168.40 | 173.84 | 161.65 | 171.88 | 171.88 | -0.60% | 1,498,963 |
| Apr 28, 2025 | 170.96 | 173.71 | 170.04 | 172.91 | 172.91 | 0.72% | 942,596 |
| Apr 25, 2025 | 175.92 | 175.92 | 170.36 | 171.68 | 171.68 | -1.33% | 1,008,972 |
| Apr 24, 2025 | 167.50 | 174.17 | 167.48 | 174.00 | 174.00 | 4.32% | 1,065,667 |
| Apr 23, 2025 | 164.81 | 170.03 | 164.81 | 166.79 | 166.79 | 3.40% | 775,900 |
| Apr 22, 2025 | 158.71 | 162.08 | 157.61 | 161.30 | 161.30 | 2.71% | 814,558 |
| Apr 21, 2025 | 175.07 | 175.68 | 153.99 | 157.05 | 157.05 | -10.15% | 1,261,992 |
| Apr 17, 2025 | 176.10 | 176.75 | 172.35 | 174.80 | 174.80 | 0.66% | 585,667 |
| Apr 16, 2025 | 176.00 | 176.37 | 173.00 | 173.66 | 173.66 | -1.05% | 596,398 |
| Apr 15, 2025 | 176.87 | 178.19 | 174.83 | 175.50 | 175.50 | -1.86% | 533,192 |
| Apr 14, 2025 | 177.27 | 179.32 | 175.48 | 178.82 | 178.82 | 1.94% | 536,694 |
| Apr 11, 2025 | 178.18 | 178.18 | 172.08 | 175.41 | 175.41 | -1.59% | 985,907 |
| Apr 10, 2025 | 181.12 | 182.66 | 172.93 | 178.24 | 178.24 | -2.64% | 652,555 |
| Apr 9, 2025 | 171.01 | 184.91 | 169.94 | 183.07 | 183.07 | 5.65% | 820,534 |
| Apr 8, 2025 | 177.36 | 181.33 | 170.88 | 173.28 | 173.28 | 0.94% | 792,009 |
| Apr 7, 2025 | 171.43 | 179.53 | 167.50 | 171.67 | 171.67 | -1.64% | 878,366 |
| Apr 4, 2025 | 183.36 | 185.21 | 173.62 | 174.53 | 174.53 | -7.52% | 1,577,313 |
| Apr 3, 2025 | 186.72 | 190.67 | 185.87 | 188.73 | 188.73 | -0.03% | 886,738 |
| Apr 2, 2025 | 184.81 | 189.55 | 184.81 | 188.78 | 188.78 | 0.52% | 585,501 |
| Apr 1, 2025 | 188.40 | 188.55 | 184.77 | 187.81 | 187.81 | -0.05% | 640,322 |
| Mar 31, 2025 | 184.77 | 189.59 | 183.23 | 187.90 | 187.90 | 0.92% | 654,172 |
| Mar 28, 2025 | 187.29 | 188.40 | 185.64 | 186.18 | 186.18 | -0.19% | 733,220 |
| Mar 27, 2025 | 184.87 | 187.95 | 183.14 | 186.53 | 186.53 | 1.12% | 1,006,590 |
| Mar 26, 2025 | 187.35 | 187.45 | 181.00 | 184.46 | 184.46 | -0.78% | 1,056,897 |
| Mar 25, 2025 | 183.81 | 189.77 | 182.93 | 185.91 | 185.91 | 2.38% | 1,221,743 |
| Mar 24, 2025 | 175.15 | 182.84 | 174.60 | 181.58 | 181.58 | 4.27% | 951,758 |
| Mar 21, 2025 | 177.21 | 178.19 | 173.89 | 174.14 | 174.14 | -2.55% | 1,400,564 |
| Mar 20, 2025 | 176.99 | 181.07 | 176.22 | 178.70 | 178.70 | 0.35% | 919,188 |
| Mar 19, 2025 | 176.13 | 179.80 | 176.13 | 178.08 | 178.08 | 0.99% | 855,811 |
| Mar 18, 2025 | 174.55 | 177.46 | 173.79 | 176.34 | 176.34 | 1.01% | 903,140 |
| Mar 17, 2025 | 166.79 | 175.25 | 166.79 | 174.58 | 174.58 | 4.12% | 897,813 |
| Mar 14, 2025 | 165.68 | 169.77 | 164.67 | 167.67 | 167.67 | 2.24% | 757,876 |
| Mar 13, 2025 | 167.02 | 167.67 | 162.40 | 163.99 | 163.99 | -1.57% | 1,101,002 |
| Mar 12, 2025 | 172.53 | 172.79 | 164.75 | 166.61 | 166.61 | -3.43% | 946,090 |
| Mar 11, 2025 | 175.00 | 175.35 | 171.00 | 172.52 | 172.52 | -1.16% | 1,225,600 |
| Mar 10, 2025 | 171.14 | 179.55 | 171.14 | 174.55 | 174.55 | 1.09% | 1,515,655 |
| Mar 7, 2025 | 174.87 | 176.80 | 171.08 | 172.66 | 172.66 | -1.57% | 1,876,368 |
| Mar 6, 2025 | 177.11 | 179.16 | 173.09 | 175.42 | 175.42 | -1.29% | 1,237,186 |
| Mar 5, 2025 | 173.06 | 178.44 | 172.14 | 177.72 | 177.72 | 2.55% | 1,194,528 |
| Mar 4, 2025 | 176.26 | 177.01 | 171.49 | 173.30 | 173.30 | -1.42% | 1,078,246 |
| Mar 3, 2025 | 176.01 | 177.69 | 174.58 | 175.80 | 175.80 | 0.31% | 1,075,868 |
| Feb 28, 2025 | 170.61 | 175.31 | 165.99 | 175.25 | 175.05 | -5.81% | 2,057,120 |
| Feb 27, 2025 | 190.09 | 195.23 | 184.44 | 186.06 | 185.85 | 3.30% | 2,144,716 |