Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
172.66
-2.76 (-1.57%)
Mar 7, 2025, 4:00 PM EST - Market closed
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 174.87 | 176.80 | 171.08 | 172.66 | 172.66 | -1.57% | 1,876,089 |
| 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 |
| Feb 26, 2025 | 187.53 | 188.11 | 178.96 | 180.12 | 179.92 | -4.70% | 1,149,937 |
| Feb 25, 2025 | 181.80 | 189.61 | 181.80 | 189.01 | 188.80 | 4.16% | 846,059 |
| Feb 24, 2025 | 181.05 | 181.51 | 177.07 | 181.46 | 181.25 | 0.79% | 726,728 |
| Feb 21, 2025 | 182.88 | 184.03 | 179.05 | 180.03 | 179.83 | -2.25% | 760,529 |
| Feb 20, 2025 | 182.53 | 184.50 | 182.17 | 184.17 | 183.96 | 0.41% | 742,566 |
| Feb 19, 2025 | 180.82 | 184.94 | 180.82 | 183.42 | 183.21 | 0.21% | 941,096 |
| Feb 18, 2025 | 182.06 | 183.55 | 181.01 | 183.04 | 182.83 | 0.83% | 590,517 |
| Feb 14, 2025 | 183.20 | 184.93 | 181.31 | 181.54 | 181.33 | -0.69% | 392,296 |
| Feb 13, 2025 | 179.42 | 182.88 | 176.22 | 182.81 | 182.60 | 1.99% | 1,033,647 |
| Feb 12, 2025 | 184.10 | 184.31 | 177.58 | 179.24 | 179.04 | -3.61% | 902,198 |
| Feb 11, 2025 | 184.90 | 186.66 | 184.45 | 185.95 | 185.74 | 0.32% | 320,015 |
| Feb 10, 2025 | 188.16 | 188.16 | 181.29 | 185.35 | 185.14 | -1.37% | 478,705 |
| Feb 7, 2025 | 189.54 | 190.26 | 186.89 | 187.93 | 187.72 | -0.27% | 291,646 |
| Feb 6, 2025 | 193.52 | 194.41 | 186.19 | 188.43 | 188.22 | -2.50% | 605,730 |
| Feb 5, 2025 | 194.09 | 195.53 | 192.08 | 193.27 | 193.05 | 0.33% | 427,091 |
| Feb 4, 2025 | 189.46 | 192.77 | 189.29 | 192.64 | 192.42 | 1.01% | 391,748 |
| Feb 3, 2025 | 186.39 | 195.00 | 185.48 | 190.71 | 190.49 | 1.14% | 481,716 |
| Jan 31, 2025 | 188.95 | 190.93 | 187.82 | 188.56 | 188.35 | -0.39% | 369,869 |
| Jan 30, 2025 | 188.87 | 191.88 | 188.42 | 189.29 | 189.08 | 1.13% | 321,346 |
| Jan 29, 2025 | 189.20 | 190.51 | 186.47 | 187.18 | 186.97 | -0.81% | 403,600 |
| Jan 28, 2025 | 192.33 | 192.81 | 186.44 | 188.71 | 188.50 | -1.34% | 514,448 |
| Jan 27, 2025 | 186.82 | 191.98 | 186.82 | 191.27 | 191.05 | 2.96% | 453,507 |
| Jan 24, 2025 | 190.07 | 191.01 | 182.25 | 185.77 | 185.56 | -2.17% | 721,373 |
| Jan 23, 2025 | 188.14 | 190.26 | 186.40 | 189.90 | 189.68 | 1.53% | 672,285 |
| Jan 22, 2025 | 188.35 | 188.78 | 184.69 | 187.03 | 186.82 | -0.93% | 304,598 |
| Jan 21, 2025 | 185.81 | 189.07 | 184.81 | 188.78 | 188.57 | 2.15% | 404,646 |
| Jan 17, 2025 | 184.30 | 185.51 | 183.40 | 184.80 | 184.59 | 0.40% | 378,442 |
| Jan 16, 2025 | 183.31 | 185.19 | 181.96 | 184.06 | 183.85 | 0.26% | 363,146 |
| Jan 15, 2025 | 187.21 | 187.21 | 183.10 | 183.59 | 183.38 | -0.31% | 332,513 |
| Jan 14, 2025 | 185.93 | 185.97 | 180.63 | 184.16 | 183.95 | -0.85% | 390,111 |
| Jan 13, 2025 | 181.75 | 185.75 | 180.75 | 185.74 | 185.53 | 1.54% | 429,723 |
| Jan 10, 2025 | 188.89 | 190.77 | 180.62 | 182.93 | 182.72 | -3.89% | 767,477 |
| Jan 8, 2025 | 185.19 | 190.94 | 183.72 | 190.33 | 190.11 | 2.33% | 786,366 |
| Jan 7, 2025 | 182.78 | 187.19 | 182.47 | 186.00 | 185.79 | 2.73% | 667,795 |
| Jan 6, 2025 | 179.67 | 183.22 | 179.67 | 181.06 | 180.85 | 1.21% | 553,268 |
| Jan 3, 2025 | 180.00 | 180.09 | 174.10 | 178.89 | 178.69 | -0.43% | 407,531 |
| Jan 2, 2025 | 180.98 | 182.03 | 179.15 | 179.67 | 179.47 | 0.14% | 301,109 |
| Dec 31, 2024 | 179.10 | 180.15 | 178.05 | 179.42 | 179.22 | 0.59% | 298,847 |
| Dec 30, 2024 | 179.91 | 180.46 | 176.42 | 178.37 | 178.17 | -1.16% | 320,518 |
| Dec 27, 2024 | 178.99 | 181.62 | 177.48 | 180.46 | 180.26 | -0.37% | 355,464 |
| Dec 26, 2024 | 180.52 | 181.45 | 180.09 | 181.13 | 180.92 | -0.05% | 242,866 |
| Dec 24, 2024 | 180.09 | 181.22 | 179.64 | 181.22 | 181.01 | 0.28% | 127,193 |
| Dec 23, 2024 | 179.34 | 180.86 | 178.67 | 180.72 | 180.52 | 0.34% | 443,591 |