Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
205.20
-4.50 (-2.15%)
At close: Oct 8, 2025, 4:00 PM EDT
205.20
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 209.12 | 209.65 | 204.65 | 205.20 | 205.20 | -2.15% | 496,687 |
| 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 |
| Aug 18, 2025 | 178.79 | 179.54 | 177.44 | 177.61 | 177.42 | -0.48% | 675,665 |
| Aug 15, 2025 | 179.51 | 179.51 | 175.84 | 178.47 | 178.27 | -0.15% | 747,960 |
| Aug 14, 2025 | 177.11 | 179.31 | 175.00 | 178.74 | 178.54 | 0.13% | 611,522 |
| Aug 13, 2025 | 176.04 | 179.34 | 175.56 | 178.51 | 178.31 | 1.88% | 777,126 |
| Aug 12, 2025 | 172.69 | 175.77 | 172.46 | 175.21 | 175.02 | 2.07% | 605,709 |
| Aug 11, 2025 | 172.54 | 175.00 | 171.24 | 171.66 | 171.47 | -0.37% | 853,416 |
| Aug 8, 2025 | 169.40 | 172.62 | 167.88 | 172.30 | 172.11 | 1.94% | 606,391 |
| Aug 7, 2025 | 164.20 | 169.42 | 164.20 | 169.02 | 168.83 | 3.39% | 926,034 |
| Aug 6, 2025 | 165.19 | 166.26 | 163.47 | 163.48 | 163.30 | -0.74% | 715,922 |
| Aug 5, 2025 | 165.37 | 166.77 | 164.27 | 164.70 | 164.52 | 0.01% | 613,869 |
| Aug 4, 2025 | 162.97 | 166.22 | 160.97 | 164.68 | 164.50 | 1.04% | 867,967 |
| Aug 1, 2025 | 166.98 | 168.53 | 162.02 | 162.98 | 162.80 | -2.08% | 1,130,469 |
| Jul 31, 2025 | 166.20 | 169.65 | 164.62 | 166.45 | 166.27 | 0.61% | 1,529,411 |
| Jul 30, 2025 | 162.11 | 166.50 | 161.18 | 165.44 | 165.26 | 1.61% | 1,797,503 |