Skip to main content
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
187.18
-1.53 (-0.81%)
Jan 29, 2025, 4:00 PM EST - Market closed

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2025189.20190.51186.47187.18187.18-0.81%403,458
Jan 28, 2025192.33192.81186.44188.71188.71-1.34%514,448
Jan 27, 2025186.82191.98186.82191.27191.272.96%453,507
Jan 24, 2025190.07191.01182.25185.77185.77-2.17%721,373
Jan 23, 2025188.14190.26186.40189.90189.901.53%672,285
Jan 22, 2025188.35188.78184.69187.03187.03-0.93%304,598
Jan 21, 2025185.81189.07184.81188.78188.782.15%404,646
Jan 17, 2025184.30185.51183.40184.80184.800.40%378,442
Jan 16, 2025183.31185.19181.96184.06184.060.26%363,146
Jan 15, 2025187.21187.21183.10183.59183.59-0.31%332,513
Jan 14, 2025185.93185.97180.63184.16184.16-0.85%390,111
Jan 13, 2025181.75185.75180.75185.74185.741.54%429,723
Jan 10, 2025188.89190.77180.62182.93182.93-3.89%767,477
Jan 8, 2025185.19190.94183.72190.33190.332.33%786,366
Jan 7, 2025182.78187.19182.47186.00186.002.73%667,795
Jan 6, 2025179.67183.22179.67181.06181.061.21%553,268
Jan 3, 2025180.00180.09174.10178.89178.89-0.43%407,531
Jan 2, 2025180.98182.03179.15179.67179.670.14%301,109
Dec 31, 2024179.10180.15178.05179.42179.420.59%298,847
Dec 30, 2024179.91180.46176.42178.37178.37-1.16%320,518
Dec 27, 2024178.99181.62177.48180.46180.46-0.37%355,464
Dec 26, 2024180.52181.45180.09181.13181.13-0.05%242,866
Dec 24, 2024180.09181.22179.64181.22181.220.28%127,193
Dec 23, 2024179.34180.86178.67180.72180.720.34%443,591
Dec 20, 2024176.31181.09175.98180.11180.112.45%1,272,916
Dec 19, 2024177.02178.81175.35175.80175.80-0.97%1,406,980
Dec 18, 2024183.76185.16177.02177.53177.53-2.78%926,041
Dec 17, 2024182.53184.38180.85182.60182.60-0.85%701,367
Dec 16, 2024185.00188.00183.51184.16184.16-1.73%902,852
Dec 13, 2024186.41187.99186.06187.40187.400.51%498,144
Dec 12, 2024191.16193.00185.93186.44186.44-2.24%628,452
Dec 11, 2024193.30193.30189.76190.71190.71-0.52%343,471
Dec 10, 2024192.26193.82188.72191.70191.70-0.60%458,068
Dec 9, 2024194.53195.87192.09192.85192.85-0.71%500,499
Dec 6, 2024196.62198.02192.44194.22194.22-0.93%569,535
Dec 5, 2024199.12199.17195.68196.05196.05-1.54%441,090
Dec 4, 2024199.00200.17197.93199.12199.120.39%563,143
Dec 3, 2024203.36203.72198.13198.34198.34-1.35%453,780
Dec 2, 2024203.13204.43200.54201.06200.86-1.92%726,431
Nov 29, 2024202.48205.25201.96205.00204.790.74%375,780
Nov 27, 2024206.01208.44202.06203.50203.30-1.26%566,569
Nov 26, 2024199.59206.71198.12206.09205.883.45%986,726
Nov 25, 2024196.72200.26195.35199.21199.010.64%713,849
Nov 22, 2024195.76199.12194.99197.94197.740.17%1,205,691
Nov 21, 2024195.00197.79189.41197.61197.410.05%999,460
Nov 20, 2024196.80198.28192.19197.52197.320.37%1,016,399
Nov 19, 2024197.24198.36194.01196.79196.59-0.58%895,612
Nov 18, 2024200.74201.85196.76197.94197.74-1.86%658,032
Nov 15, 2024200.82201.75198.39201.69201.490.34%763,805
Nov 14, 2024202.69206.91200.81201.01200.81-0.86%699,918
Nov 13, 2024206.36207.00202.46202.75202.55-1.21%612,618
Nov 12, 2024208.65209.52204.19205.24205.03-1.59%637,245
Nov 11, 2024208.04211.11208.04208.56208.350.51%479,111
Nov 8, 2024209.45210.59206.88207.50207.29-0.44%572,838
Nov 7, 2024205.21208.43201.93208.41208.202.40%986,408
Nov 6, 2024197.85206.46193.79203.52203.32-4.08%1,443,647
Nov 5, 2024207.64212.17206.90212.17211.961.60%497,981
Nov 4, 2024204.81210.58204.81208.83208.621.74%997,772
Nov 1, 2024206.65207.21204.14205.26205.050.46%632,500
Oct 31, 2024205.43207.42203.27204.31204.10-1.54%1,117,604
Oct 30, 2024205.02208.58202.61207.50207.290.77%684,021
Oct 29, 2024204.00209.32203.60205.92205.710.67%906,093
Oct 28, 2024203.80207.66202.17204.55204.340.89%934,124
Oct 25, 2024208.00212.78201.87202.75202.55-9.75%1,483,330
Oct 24, 2024233.52234.39223.74224.66224.43-4.06%1,344,559
Oct 23, 2024233.25235.16231.90234.16233.920.69%596,296
Oct 22, 2024231.83234.44229.53232.55232.32-0.46%607,368
Oct 21, 2024235.86237.83232.60233.62233.39-1.29%628,265
Oct 18, 2024233.51240.26232.47236.67236.431.07%993,431
Oct 17, 2024234.58238.62233.19234.16233.92-1.16%620,429
Oct 16, 2024231.60239.83230.44236.90236.665.13%935,208
Oct 15, 2024221.00231.63221.00225.34225.112.22%1,123,063
Oct 14, 2024214.03221.57213.90220.45220.232.86%893,563
Oct 11, 2024213.87214.95213.12214.33214.110.67%420,698
Oct 10, 2024212.68213.90209.79212.90212.69-0.02%471,656
Oct 9, 2024212.12214.47208.24212.95212.740.21%694,036
Oct 8, 2024213.70214.14209.27212.50212.29-0.14%831,829
Oct 7, 2024214.43216.35211.23212.79212.58-1.34%741,497
Oct 4, 2024216.79217.50212.98215.68215.460.24%674,440
Oct 3, 2024223.56224.61212.50215.17214.95-3.94%1,529,630
Oct 2, 2024224.00225.50222.86224.00223.77-0.29%707,641
Oct 1, 2024228.59228.81222.34224.66224.43-1.90%822,666
Sep 30, 2024224.07229.36212.08229.01228.78-0.40%1,753,248
Sep 27, 2024239.54239.96223.30229.92229.69-4.07%1,381,373
Sep 26, 2024241.09241.53237.54239.67239.43-0.65%398,052
Sep 25, 2024242.01242.84240.67241.24241.00-0.12%354,695
Sep 24, 2024240.14243.25238.51241.52241.280.39%463,012
Sep 23, 2024239.22241.33238.12240.59240.351.08%421,798
Sep 20, 2024237.16239.55235.38238.02237.780.10%843,326
Sep 19, 2024236.93237.80233.53237.79237.551.32%489,291
Sep 18, 2024230.03237.26230.00234.69234.451.04%614,975
Sep 17, 2024234.64235.67230.92232.28232.05-1.15%605,153
Sep 16, 2024233.85236.80232.46234.99234.751.04%480,844
Sep 13, 2024231.10233.67231.10232.56232.330.52%346,004
Sep 12, 2024226.27231.97226.27231.36231.130.69%560,635
Sep 11, 2024225.45231.53224.25229.77229.541.81%819,074
Sep 10, 2024227.22229.46224.48225.68225.45-0.37%555,651
Sep 9, 2024230.29232.70223.74226.51226.28-1.15%954,013
Sep 6, 2024239.08241.95226.59229.15228.92-4.25%929,670
Sep 5, 2024237.99239.32235.53239.31239.070.30%704,783