Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
174.51
+0.85 (0.49%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 176.10 | 176.75 | 172.35 | 174.80 | 174.80 | 0.66% | 546,136 |
| 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 |
| 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 |