Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
192.08
+1.29 (0.68%)
Sep 12, 2025, 12:26 PM EDT - Market open
Universal Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 186.75 | 191.20 | 186.17 | 190.79 | 190.79 | 2.54% | 675,359 |
| Sep 10, 2025 | 186.57 | 187.83 | 181.89 | 186.06 | 186.06 | -0.20% | 1,085,986 |
| Sep 9, 2025 | 184.84 | 186.81 | 180.55 | 186.43 | 186.43 | 0.36% | 461,425 |
| Sep 8, 2025 | 190.00 | 190.00 | 184.54 | 185.76 | 185.76 | -2.29% | 637,069 |
| Sep 5, 2025 | 186.34 | 190.82 | 185.91 | 190.12 | 190.12 | 2.39% | 654,905 |
| Sep 4, 2025 | 182.24 | 186.49 | 180.96 | 185.68 | 185.68 | 2.26% | 742,687 |
| Sep 3, 2025 | 180.89 | 181.95 | 180.42 | 181.57 | 181.57 | 0.03% | 520,515 |
| Sep 2, 2025 | 180.33 | 183.05 | 180.10 | 181.51 | 181.51 | -0.04% | 533,846 |
| Aug 29, 2025 | 180.95 | 182.37 | 180.43 | 181.58 | 181.38 | 0.20% | 599,454 |
| Aug 28, 2025 | 182.36 | 182.43 | 180.46 | 181.22 | 181.02 | -0.65% | 945,370 |
| Aug 27, 2025 | 181.53 | 183.59 | 180.32 | 182.41 | 182.21 | 0.53% | 672,578 |
| Aug 26, 2025 | 183.21 | 184.00 | 181.18 | 181.45 | 181.25 | -1.32% | 978,007 |
| Aug 25, 2025 | 184.95 | 185.63 | 182.69 | 183.88 | 183.68 | -0.92% | 793,548 |
| Aug 22, 2025 | 184.33 | 186.19 | 182.50 | 185.58 | 185.38 | 0.89% | 627,249 |
| Aug 21, 2025 | 184.88 | 186.05 | 183.88 | 183.95 | 183.75 | -0.41% | 657,448 |
| Aug 20, 2025 | 182.96 | 185.23 | 182.64 | 184.70 | 184.50 | 1.17% | 792,379 |
| Aug 19, 2025 | 178.54 | 182.67 | 178.16 | 182.56 | 182.36 | 2.79% | 745,811 |
| Aug 18, 2025 | 178.79 | 179.54 | 177.44 | 177.61 | 177.42 | -0.48% | 675,665 |
| Aug 15, 2025 | 179.51 | 179.51 | 175.84 | 178.47 | 178.27 | -0.15% | 747,960 |
| Aug 14, 2025 | 177.11 | 179.31 | 175.00 | 178.74 | 178.54 | 0.13% | 611,522 |
| Aug 13, 2025 | 176.04 | 179.34 | 175.56 | 178.51 | 178.31 | 1.88% | 777,126 |
| Aug 12, 2025 | 172.69 | 175.77 | 172.46 | 175.21 | 175.02 | 2.07% | 605,709 |
| Aug 11, 2025 | 172.54 | 175.00 | 171.24 | 171.66 | 171.47 | -0.37% | 853,416 |
| Aug 8, 2025 | 169.40 | 172.62 | 167.88 | 172.30 | 172.11 | 1.94% | 606,391 |
| Aug 7, 2025 | 164.20 | 169.42 | 164.20 | 169.02 | 168.83 | 3.39% | 926,034 |
| Aug 6, 2025 | 165.19 | 166.26 | 163.47 | 163.48 | 163.30 | -0.74% | 715,922 |
| Aug 5, 2025 | 165.37 | 166.77 | 164.27 | 164.70 | 164.52 | 0.01% | 613,869 |
| Aug 4, 2025 | 162.97 | 166.22 | 160.97 | 164.68 | 164.50 | 1.04% | 867,967 |
| Aug 1, 2025 | 166.98 | 168.53 | 162.02 | 162.98 | 162.80 | -2.08% | 1,130,469 |
| Jul 31, 2025 | 166.20 | 169.65 | 164.62 | 166.45 | 166.27 | 0.61% | 1,529,411 |
| Jul 30, 2025 | 162.11 | 166.50 | 161.18 | 165.44 | 165.26 | 1.61% | 1,797,503 |
| Jul 29, 2025 | 153.79 | 163.53 | 152.33 | 162.82 | 162.64 | 5.08% | 1,917,778 |
| Jul 28, 2025 | 156.29 | 158.36 | 154.10 | 154.95 | 154.78 | -0.42% | 1,478,061 |
| Jul 25, 2025 | 154.99 | 156.95 | 152.96 | 155.60 | 155.43 | 0.09% | 1,187,587 |
| Jul 24, 2025 | 164.01 | 164.01 | 155.26 | 155.46 | 155.29 | -5.68% | 1,500,954 |
| Jul 23, 2025 | 165.31 | 166.04 | 162.05 | 164.82 | 164.64 | 1.32% | 1,112,992 |
| Jul 22, 2025 | 170.49 | 174.38 | 160.90 | 162.68 | 162.50 | -3.60% | 1,734,191 |
| Jul 21, 2025 | 169.41 | 170.46 | 167.87 | 168.75 | 168.56 | -0.11% | 479,062 |
| Jul 18, 2025 | 171.10 | 171.32 | 168.36 | 168.94 | 168.75 | -1.10% | 630,487 |
| Jul 17, 2025 | 169.74 | 171.84 | 169.56 | 170.82 | 170.63 | 0.32% | 786,916 |
| Jul 16, 2025 | 176.01 | 176.93 | 168.61 | 170.28 | 170.09 | -3.76% | 1,250,352 |
| Jul 15, 2025 | 183.50 | 185.00 | 176.00 | 176.94 | 176.75 | -3.55% | 582,274 |
| Jul 14, 2025 | 182.80 | 184.64 | 180.89 | 183.45 | 183.25 | 0.51% | 493,167 |
| Jul 11, 2025 | 182.19 | 183.31 | 181.36 | 182.52 | 182.32 | -0.83% | 402,466 |
| Jul 10, 2025 | 181.68 | 186.20 | 180.31 | 184.05 | 183.85 | 0.82% | 700,889 |
| Jul 9, 2025 | 184.05 | 184.05 | 180.90 | 182.56 | 182.36 | 0.17% | 660,777 |
| Jul 8, 2025 | 180.62 | 184.32 | 179.87 | 182.25 | 182.05 | 0.40% | 518,646 |
| Jul 7, 2025 | 184.43 | 185.00 | 180.52 | 181.52 | 181.32 | -1.63% | 800,831 |
| Jul 3, 2025 | 186.01 | 187.42 | 182.44 | 184.53 | 184.33 | 0.03% | 665,323 |
| Jul 2, 2025 | 186.60 | 187.49 | 182.94 | 184.47 | 184.27 | -2.37% | 1,048,891 |