Skip to main content
logo
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
243.63
-0.55 (-0.23%)
Nov 28, 2025, 1:00 PM EST - Market closed

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025244.83246.00241.64243.63243.63-0.23%541,172
Nov 26, 2025243.03246.33243.03244.18244.180.18%425,282
Nov 25, 2025238.46245.44238.00243.74243.742.87%645,680
Nov 24, 2025235.96239.88234.00236.95236.952.17%924,115
Nov 21, 2025227.50235.48227.45231.92231.922.90%679,471
Nov 20, 2025228.88230.93225.19225.38225.38-1.12%1,011,039
Nov 19, 2025229.07229.99223.10227.94227.94-0.39%711,097
Nov 18, 2025226.03229.35224.20228.84228.841.03%686,031
Nov 17, 2025223.90229.23221.70226.50226.500.65%862,155
Nov 14, 2025227.95227.98223.51225.04225.04-1.11%524,017
Nov 13, 2025228.35230.33224.02227.57227.57-0.37%492,452
Nov 12, 2025224.35231.37224.08228.42228.421.79%494,133
Nov 11, 2025223.83226.23221.51224.41224.410.80%505,548
Nov 10, 2025218.50224.14217.26222.64222.64-2.87%976,259
Nov 7, 2025227.08229.76225.30229.23229.231.25%573,193
Nov 6, 2025226.13228.26224.25226.39226.39-0.68%418,809
Nov 5, 2025222.44228.08221.25227.95227.951.68%650,782
Nov 4, 2025220.07226.88219.60224.19224.191.58%763,422
Nov 3, 2025220.23220.76216.09220.70220.701.70%695,078
Oct 31, 2025217.78220.14215.64217.01217.01-0.77%507,888
Oct 30, 2025224.25227.16218.16218.69218.69-2.93%657,799
Oct 29, 2025217.80227.22217.70225.30225.302.73%1,020,176
Oct 28, 2025220.10226.72211.65219.32219.322.47%1,422,397
Oct 27, 2025211.43214.28210.03214.03214.031.59%925,178
Oct 24, 2025211.86214.10200.70210.68210.680.98%943,192
Oct 23, 2025208.10211.14207.21208.63208.63-0.84%500,951
Oct 22, 2025207.19211.14207.19210.40210.401.74%531,565
Oct 21, 2025207.49208.65206.27206.80206.80-0.21%331,946
Oct 20, 2025205.50208.16204.63207.24207.241.31%297,052
Oct 17, 2025204.07205.31201.84204.56204.560.16%377,408
Oct 16, 2025205.08205.75203.71204.24204.24-0.37%369,180
Oct 15, 2025203.81205.53202.30205.00205.000.58%422,933
Oct 14, 2025196.85204.40195.76203.81203.813.06%433,875
Oct 13, 2025198.47199.77195.98197.76197.760.84%548,719
Oct 10, 2025202.57202.93195.95196.11196.11-2.72%720,768
Oct 9, 2025206.08206.53201.26201.60201.60-1.75%739,491
Oct 8, 2025209.12209.65204.65205.20205.20-2.15%496,803
Oct 7, 2025208.88212.87207.65209.70209.701.38%536,025
Oct 6, 2025207.17209.73206.52206.84206.84-0.19%588,703
Oct 3, 2025206.21208.64205.52207.24207.240.83%585,571
Oct 2, 2025202.76207.32202.65205.54205.541.00%597,767
Oct 1, 2025203.95204.71200.90203.51203.51-0.45%581,220
Sep 30, 2025201.21205.74201.00204.44204.441.68%671,838
Sep 29, 2025200.50201.70198.73201.07201.070.11%770,632
Sep 26, 2025198.74201.07197.02200.85200.851.63%452,085
Sep 25, 2025199.95200.15194.02197.62197.62-1.04%759,624
Sep 24, 2025194.32200.71194.32199.70199.702.56%776,533
Sep 23, 2025194.14197.54193.00194.72194.720.29%670,155
Sep 22, 2025189.69194.81188.48194.16194.162.93%720,598
Sep 19, 2025187.92189.19186.78188.64188.640.28%1,396,397