Skip to main content
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
197.52
+0.73 (0.37%)
Nov 20, 2024, 4:00 PM EST - Market closed

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024196.80198.28192.19197.52197.520.37%1,016,399
Nov 19, 2024197.24198.36194.01196.79196.79-0.58%895,612
Nov 18, 2024200.74201.85196.76197.94197.94-1.86%658,032
Nov 15, 2024200.82201.75198.39201.69201.690.34%763,805
Nov 14, 2024202.69206.91200.81201.01201.01-0.86%699,918
Nov 13, 2024206.36207.00202.46202.75202.75-1.21%612,618
Nov 12, 2024208.65209.52204.19205.24205.24-1.59%637,245
Nov 11, 2024208.04211.11208.04208.56208.560.51%479,111
Nov 8, 2024209.45210.59206.88207.50207.50-0.44%572,838
Nov 7, 2024205.21208.43201.93208.41208.412.40%986,408
Nov 6, 2024197.85206.46193.79203.52203.52-4.08%1,443,647
Nov 5, 2024207.64212.17206.90212.17212.171.60%497,981
Nov 4, 2024204.81210.58204.81208.83208.831.74%997,772
Nov 1, 2024206.65207.21204.14205.26205.260.46%632,500
Oct 31, 2024205.43207.42203.27204.31204.31-1.54%1,117,604
Oct 30, 2024205.02208.58202.61207.50207.500.77%684,021
Oct 29, 2024204.00209.32203.60205.92205.920.67%906,093
Oct 28, 2024203.80207.66202.17204.55204.550.89%934,124
Oct 25, 2024208.00212.78201.87202.75202.75-9.75%1,483,330
Oct 24, 2024233.52234.39223.74224.66224.66-4.06%1,344,559
Oct 23, 2024233.25235.16231.90234.16234.160.69%596,296
Oct 22, 2024231.83234.44229.53232.55232.55-0.46%607,368
Oct 21, 2024235.86237.83232.60233.62233.62-1.29%628,265
Oct 18, 2024233.51240.26232.47236.67236.671.07%993,431
Oct 17, 2024234.58238.62233.19234.16234.16-1.16%620,429
Oct 16, 2024231.60239.83230.44236.90236.905.13%935,208
Oct 15, 2024221.00231.63221.00225.34225.342.22%1,123,063
Oct 14, 2024214.03221.57213.90220.45220.452.86%893,563
Oct 11, 2024213.87214.95213.12214.33214.330.67%420,698
Oct 10, 2024212.68213.90209.79212.90212.90-0.02%471,656
Oct 9, 2024212.12214.47208.24212.95212.950.21%694,036
Oct 8, 2024213.70214.14209.27212.50212.50-0.14%831,829
Oct 7, 2024214.43216.35211.23212.79212.79-1.34%741,497
Oct 4, 2024216.79217.50212.98215.68215.680.24%674,440
Oct 3, 2024223.56224.61212.50215.17215.17-3.94%1,529,630
Oct 2, 2024224.00225.50222.86224.00224.00-0.29%707,641
Oct 1, 2024228.59228.81222.34224.66224.66-1.90%822,666
Sep 30, 2024224.07229.36212.08229.01229.01-0.40%1,753,248
Sep 27, 2024239.54239.96223.30229.92229.92-4.07%1,381,373
Sep 26, 2024241.09241.53237.54239.67239.67-0.65%398,052
Sep 25, 2024242.01242.84240.67241.24241.24-0.12%354,695
Sep 24, 2024240.14243.25238.51241.52241.520.39%463,012
Sep 23, 2024239.22241.33238.12240.59240.591.08%421,798
Sep 20, 2024237.16239.55235.38238.02238.020.10%843,326
Sep 19, 2024236.93237.80233.53237.79237.791.32%489,291
Sep 18, 2024230.03237.26230.00234.69234.691.04%614,975
Sep 17, 2024234.64235.67230.92232.28232.28-1.15%605,153
Sep 16, 2024233.85236.80232.46234.99234.991.04%480,844
Sep 13, 2024231.10233.67231.10232.56232.560.52%346,004
Sep 12, 2024226.27231.97226.27231.36231.360.69%560,635
Sep 11, 2024225.45231.53224.25229.77229.771.81%819,074
Sep 10, 2024227.22229.46224.48225.68225.68-0.37%555,651
Sep 9, 2024230.29232.70223.74226.51226.51-1.15%954,013
Sep 6, 2024239.08241.95226.59229.15229.15-4.25%929,670
Sep 5, 2024237.99239.32235.53239.31239.310.30%704,783
Sep 4, 2024236.65238.69235.66238.60238.600.90%467,957
Sep 3, 2024237.27239.29235.10236.47236.47-0.63%599,252
Aug 30, 2024235.40238.26235.40237.97237.770.97%494,187
Aug 29, 2024237.84237.86234.81235.69235.49-0.48%378,406
Aug 28, 2024235.50237.79235.50236.83236.630.62%619,947
Aug 27, 2024232.55235.60232.55235.36235.161.00%521,552
Aug 26, 2024233.37235.21231.53233.04232.84-0.04%493,806
Aug 23, 2024230.57233.76229.79233.14232.941.68%684,942
Aug 22, 2024228.98230.49228.66229.29229.100.65%519,705
Aug 21, 2024227.56228.84226.37227.80227.610.11%506,555
Aug 20, 2024227.70229.01225.90227.56227.370.02%553,958
Aug 19, 2024226.55228.28224.62227.52227.330.48%454,299
Aug 16, 2024223.93227.00222.62226.44226.251.42%570,552
Aug 15, 2024223.03224.09219.67223.27223.080.64%543,708
Aug 14, 2024221.54224.34219.93221.85221.660.62%533,980
Aug 13, 2024218.08221.66218.08220.48220.291.26%560,150
Aug 12, 2024215.18217.88214.48217.74217.561.17%387,267
Aug 9, 2024218.09218.68214.86215.22215.04-1.46%502,479
Aug 8, 2024212.56218.56212.00218.40218.222.98%715,340
Aug 7, 2024213.96215.28210.03212.07211.89-0.02%978,974
Aug 6, 2024211.06213.60209.76212.11211.930.53%1,603,630
Aug 5, 2024209.11213.67205.15211.00210.82-1.04%778,424
Aug 2, 2024214.34216.92210.96213.21213.03-1.21%858,520
Aug 1, 2024215.11218.99212.79215.82215.640.96%849,637
Jul 31, 2024215.99216.84211.75213.76213.58-0.62%1,108,920
Jul 30, 2024217.12218.96214.76215.10214.92-1.07%878,667
Jul 29, 2024215.65219.61214.36217.43217.251.75%914,806
Jul 26, 2024209.58214.64206.36213.69213.514.24%1,474,291
Jul 25, 2024192.19207.70192.00204.99204.8210.23%2,759,867
Jul 24, 2024187.00189.78185.05185.97185.810.36%958,691
Jul 23, 2024184.37186.50181.29185.30185.141.72%854,308
Jul 22, 2024181.33183.50179.81182.17182.020.75%610,683
Jul 19, 2024183.02183.02179.50180.82180.67-0.36%634,561
Jul 18, 2024183.51186.75180.49181.48181.33-1.25%825,626
Jul 17, 2024183.88189.65181.40183.77183.62-0.06%865,926
Jul 16, 2024180.00183.93177.37183.88183.732.91%1,034,886
Jul 15, 2024179.19183.37178.06178.68178.53-3.12%709,316
Jul 12, 2024184.63187.23184.20184.43184.270.26%421,387
Jul 11, 2024181.62184.14180.61183.95183.802.09%808,968
Jul 10, 2024181.87182.39179.31180.18180.03-0.43%736,040
Jul 9, 2024181.55183.21180.09180.95180.800.18%587,255
Jul 8, 2024181.74182.22177.35180.63180.48-0.17%939,334
Jul 5, 2024184.15184.64177.65180.93180.78-2.41%893,054
Jul 3, 2024184.40186.45183.93185.39185.230.36%239,235
Jul 2, 2024182.52185.09180.77184.72184.561.38%414,477