Skip to main content
logo
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
225.18
-0.93 (-0.41%)
Dec 30, 2025, 2:00 PM EST - Market open

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025225.52226.11224.18225.28--0.37%279,076
Dec 29, 2025227.71227.71223.44226.11226.11-0.67%606,495
Dec 26, 2025226.82227.76226.43227.64227.640.25%246,850
Dec 24, 2025228.13229.15225.47227.08227.08-0.08%170,974
Dec 23, 2025226.62228.01225.11227.27227.270.28%571,059
Dec 22, 2025226.47227.68224.49226.64226.64-0.36%738,807
Dec 19, 2025224.69228.44224.69227.46227.461.21%1,373,208
Dec 18, 2025225.66228.73224.44224.74224.74-0.07%622,179
Dec 17, 2025221.07225.76219.69224.90224.901.02%861,232
Dec 16, 2025223.58225.24221.62222.64222.64-0.55%952,481
Dec 15, 2025222.43225.29220.01223.87223.870.57%1,131,097
Dec 12, 2025224.61226.00220.94222.60222.60-0.88%763,818
Dec 11, 2025224.01224.92220.24224.58224.580.78%730,244
Dec 10, 2025225.15225.55219.94222.85222.85-1.11%794,865
Dec 9, 2025227.04230.16224.29225.35225.35-0.34%496,208
Dec 8, 2025230.78230.78224.63226.13226.13-2.14%763,093
Dec 5, 2025232.86232.86229.60231.08231.080.21%398,062
Dec 4, 2025229.10232.31228.00230.59230.590.19%475,638
Dec 3, 2025238.44238.44229.83230.15230.15-3.57%602,101
Dec 2, 2025243.69244.59237.33238.68238.68-0.31%858,694
Dec 1, 2025242.35245.52239.43239.43239.43-1.72%900,423
Nov 28, 2025244.83246.00241.64243.63243.43-0.23%541,172
Nov 26, 2025243.03246.33243.03244.18243.980.18%425,282
Nov 25, 2025238.46245.44238.00243.74243.542.87%645,680
Nov 24, 2025235.96239.88234.00236.95236.762.17%924,115
Nov 21, 2025227.50235.48227.45231.92231.732.90%679,471
Nov 20, 2025228.88230.93225.19225.38225.19-1.12%1,011,039
Nov 19, 2025229.07229.99223.10227.94227.75-0.39%711,097
Nov 18, 2025226.03229.35224.20228.84228.651.03%686,031
Nov 17, 2025223.90229.23221.70226.50226.310.65%862,155
Nov 14, 2025227.95227.98223.51225.04224.86-1.11%524,017
Nov 13, 2025228.35230.33224.02227.57227.38-0.37%492,452
Nov 12, 2025224.35231.37224.08228.42228.231.79%494,133
Nov 11, 2025223.83226.23221.51224.41224.230.80%505,548
Nov 10, 2025218.50224.14217.26222.64222.46-2.87%976,259
Nov 7, 2025227.08229.76225.30229.23229.041.25%573,193
Nov 6, 2025226.13228.26224.25226.39226.20-0.68%418,809
Nov 5, 2025222.44228.08221.25227.95227.761.68%650,782
Nov 4, 2025220.07226.88219.60224.19224.011.58%763,422
Nov 3, 2025220.23220.76216.09220.70220.521.70%695,078
Oct 31, 2025217.78220.14215.64217.01216.83-0.77%507,888
Oct 30, 2025224.25227.16218.16218.69218.51-2.93%657,799
Oct 29, 2025217.80227.22217.70225.30225.122.73%1,020,176
Oct 28, 2025220.10226.72211.65219.32219.142.47%1,422,397
Oct 27, 2025211.43214.28210.03214.03213.851.59%925,178
Oct 24, 2025211.86214.10200.70210.68210.510.98%943,192
Oct 23, 2025208.10211.14207.21208.63208.46-0.84%500,951
Oct 22, 2025207.19211.14207.19210.40210.231.74%531,565
Oct 21, 2025207.49208.65206.27206.80206.63-0.21%331,946
Oct 20, 2025205.50208.16204.63207.24207.071.31%297,052