Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
185.58
+1.63 (0.89%)
At close: Aug 22, 2025, 4:00 PM
185.00
-0.58 (-0.31%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 184.33 | 186.19 | 182.50 | 185.58 | 185.58 | 0.89% | 618,005 |
| Aug 21, 2025 | 184.88 | 186.05 | 183.88 | 183.95 | 183.95 | -0.41% | 657,448 |
| Aug 20, 2025 | 182.96 | 185.23 | 182.64 | 184.70 | 184.70 | 1.17% | 792,379 |
| Aug 19, 2025 | 178.54 | 182.67 | 178.16 | 182.56 | 182.56 | 2.79% | 745,811 |
| Aug 18, 2025 | 178.79 | 179.54 | 177.44 | 177.61 | 177.61 | -0.48% | 675,665 |
| Aug 15, 2025 | 179.51 | 179.51 | 175.84 | 178.47 | 178.47 | -0.15% | 747,960 |
| Aug 14, 2025 | 177.11 | 179.31 | 175.00 | 178.74 | 178.74 | 0.13% | 611,522 |
| Aug 13, 2025 | 176.04 | 179.34 | 175.56 | 178.51 | 178.51 | 1.88% | 777,126 |
| Aug 12, 2025 | 172.69 | 175.77 | 172.46 | 175.21 | 175.21 | 2.07% | 605,709 |
| Aug 11, 2025 | 172.54 | 175.00 | 171.24 | 171.66 | 171.66 | -0.37% | 853,416 |
| Aug 8, 2025 | 169.40 | 172.62 | 167.88 | 172.30 | 172.30 | 1.94% | 606,391 |
| Aug 7, 2025 | 164.20 | 169.42 | 164.20 | 169.02 | 169.02 | 3.39% | 926,034 |
| Aug 6, 2025 | 165.19 | 166.26 | 163.47 | 163.48 | 163.48 | -0.74% | 715,922 |
| Aug 5, 2025 | 165.37 | 166.77 | 164.27 | 164.70 | 164.70 | 0.01% | 613,869 |
| Aug 4, 2025 | 162.97 | 166.22 | 160.97 | 164.68 | 164.68 | 1.04% | 867,967 |
| Aug 1, 2025 | 166.98 | 168.53 | 162.02 | 162.98 | 162.98 | -2.08% | 1,130,469 |
| Jul 31, 2025 | 166.20 | 169.65 | 164.62 | 166.45 | 166.45 | 0.61% | 1,529,411 |
| Jul 30, 2025 | 162.11 | 166.50 | 161.18 | 165.44 | 165.44 | 1.61% | 1,797,503 |
| Jul 29, 2025 | 153.79 | 163.53 | 152.33 | 162.82 | 162.82 | 5.08% | 1,917,778 |
| Jul 28, 2025 | 156.29 | 158.36 | 154.10 | 154.95 | 154.95 | -0.42% | 1,478,061 |
| Jul 25, 2025 | 154.99 | 156.95 | 152.96 | 155.60 | 155.60 | 0.09% | 1,187,587 |
| Jul 24, 2025 | 164.01 | 164.01 | 155.26 | 155.46 | 155.46 | -5.68% | 1,500,954 |
| Jul 23, 2025 | 165.31 | 166.04 | 162.05 | 164.82 | 164.82 | 1.32% | 1,112,992 |
| Jul 22, 2025 | 170.49 | 174.38 | 160.90 | 162.68 | 162.68 | -3.60% | 1,734,191 |
| Jul 21, 2025 | 169.41 | 170.46 | 167.87 | 168.75 | 168.75 | -0.11% | 479,062 |
| Jul 18, 2025 | 171.10 | 171.32 | 168.36 | 168.94 | 168.94 | -1.10% | 630,487 |
| Jul 17, 2025 | 169.74 | 171.84 | 169.56 | 170.82 | 170.82 | 0.32% | 786,916 |
| Jul 16, 2025 | 176.01 | 176.93 | 168.61 | 170.28 | 170.28 | -3.76% | 1,250,352 |
| Jul 15, 2025 | 183.50 | 185.00 | 176.00 | 176.94 | 176.94 | -3.55% | 582,274 |
| Jul 14, 2025 | 182.80 | 184.64 | 180.89 | 183.45 | 183.45 | 0.51% | 493,167 |
| Jul 11, 2025 | 182.19 | 183.31 | 181.36 | 182.52 | 182.52 | -0.83% | 402,466 |
| Jul 10, 2025 | 181.68 | 186.20 | 180.31 | 184.05 | 184.05 | 0.82% | 700,889 |
| Jul 9, 2025 | 184.05 | 184.05 | 180.90 | 182.56 | 182.56 | 0.17% | 660,777 |
| Jul 8, 2025 | 180.62 | 184.32 | 179.87 | 182.25 | 182.25 | 0.40% | 518,646 |
| Jul 7, 2025 | 184.43 | 185.00 | 180.52 | 181.52 | 181.52 | -1.63% | 800,831 |
| Jul 3, 2025 | 186.01 | 187.42 | 182.44 | 184.53 | 184.53 | 0.03% | 665,323 |
| Jul 2, 2025 | 186.60 | 187.49 | 182.94 | 184.47 | 184.47 | -2.37% | 1,048,891 |
| Jul 1, 2025 | 180.98 | 189.39 | 180.30 | 188.94 | 188.94 | 4.30% | 1,351,393 |
| Jun 30, 2025 | 177.67 | 182.56 | 176.49 | 181.15 | 181.15 | 1.72% | 1,165,356 |
| Jun 27, 2025 | 177.75 | 181.64 | 177.66 | 178.08 | 178.08 | 0.37% | 1,088,833 |
| Jun 26, 2025 | 180.58 | 184.41 | 177.23 | 177.43 | 177.43 | 0.99% | 874,388 |
| Jun 25, 2025 | 175.68 | 176.06 | 172.02 | 175.69 | 175.69 | 0.28% | 891,870 |
| Jun 24, 2025 | 174.26 | 176.05 | 170.84 | 175.20 | 175.20 | 0.97% | 946,603 |
| Jun 23, 2025 | 172.09 | 174.18 | 169.31 | 173.52 | 173.52 | 1.06% | 1,065,295 |
| Jun 20, 2025 | 171.35 | 175.89 | 171.35 | 171.70 | 171.70 | 0.27% | 1,572,650 |
| Jun 18, 2025 | 171.77 | 173.04 | 170.10 | 171.24 | 171.24 | -0.30% | 986,790 |
| Jun 17, 2025 | 167.99 | 172.68 | 166.10 | 171.76 | 171.76 | 0.82% | 1,358,063 |
| Jun 16, 2025 | 172.69 | 175.48 | 163.21 | 170.36 | 170.36 | -0.42% | 1,946,345 |
| Jun 13, 2025 | 171.79 | 173.38 | 170.59 | 171.07 | 171.07 | -1.49% | 667,819 |
| Jun 12, 2025 | 172.26 | 173.91 | 171.14 | 173.66 | 173.66 | 0.80% | 684,018 |