Skip to main content
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
180.11
+4.31 (2.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024176.31181.09175.98180.11180.112.45%1,177,394
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%500,500
Dec 6, 2024196.62198.02192.44194.22194.22-0.93%569,535
Dec 5, 2024199.12199.17195.68196.05196.05-1.54%441,100
Dec 4, 2024199.00200.17197.93199.12199.120.39%563,143
Dec 3, 2024203.36203.72198.13198.34198.34-1.35%453,800
Dec 2, 2024203.13204.43200.54201.06200.86-1.92%726,431
Nov 29, 2024202.48205.25201.96205.00204.800.74%375,800
Nov 27, 2024206.01208.44202.06203.50203.30-1.26%566,600
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%1,205,700
Nov 21, 2024195.00197.79189.41197.61197.410.05%999,460
Nov 20, 2024196.80198.28192.19197.52197.320.37%1,016,400
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, 2024208.65209.52204.19205.24205.04-1.59%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%997,800
Nov 1, 2024206.65207.20204.14205.26205.060.46%632,500
Oct 31, 2024205.43207.42203.27204.31204.11-1.54%1,117,604
Oct 30, 2024205.02208.58202.61207.50207.290.77%684,021
Oct 29, 2024204.00209.32203.60205.92205.720.67%906,100
Oct 28, 2024203.80207.66202.17204.55204.350.89%934,124
Oct 25, 2024208.00212.78201.87202.75202.55-9.75%1,483,330
Oct 24, 2024233.52234.39223.74224.66224.44-4.06%1,344,600
Oct 23, 2024233.25235.16231.90234.16233.930.69%596,300
Oct 22, 2024231.83234.44229.53232.55232.32-0.46%607,400
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, 2024234.58238.62233.19234.16233.93-1.16%620,429
Oct 16, 2024231.60239.83230.44236.90236.665.13%935,208
Oct 15, 2024221.00231.63221.00225.34225.122.22%1,123,063
Oct 14, 2024214.03221.57213.90220.45220.232.86%893,600
Oct 11, 2024213.87214.95213.12214.33214.120.67%420,698
Oct 10, 2024212.68213.90209.79212.90212.69-0.02%471,700
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%741,500
Oct 4, 2024216.79217.50212.98215.68215.470.24%674,440
Oct 3, 2024223.56224.61212.50215.17214.96-3.94%1,529,630
Oct 2, 2024224.00225.50222.86224.00223.78-0.29%707,641
Oct 1, 2024228.59228.81222.34224.66224.44-1.90%822,700
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%398,100
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%489,300
Sep 18, 2024230.03237.26230.00234.69234.461.04%615,000
Sep 17, 2024234.64235.67230.92232.28232.05-1.15%605,153
Sep 16, 2024233.85236.80232.46234.99234.761.04%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%819,100
Sep 10, 2024227.22229.46224.48225.68225.46-0.37%555,700
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%704,800
Sep 4, 2024236.65238.69235.66238.60238.360.90%524,000
Sep 3, 2024237.27239.29235.10236.47236.23-0.63%599,300
Aug 30, 2024235.40238.26235.40237.97237.530.97%494,187
Aug 29, 2024237.84237.86234.81235.69235.26-0.48%378,406
Aug 28, 2024235.50237.79235.50236.83236.400.62%619,947
Aug 27, 2024232.55235.60232.55235.36234.931.00%521,600
Aug 26, 2024233.37235.21231.53233.04232.61-0.04%493,806
Aug 23, 2024230.57233.76229.79233.14232.711.68%684,942
Aug 22, 2024228.98230.49228.66229.29228.870.65%519,705
Aug 21, 2024227.56228.84226.37227.80227.380.11%506,555
Aug 20, 2024227.70229.01225.90227.56227.140.02%553,958
Aug 19, 2024226.55228.28224.62227.52227.100.48%454,300
Aug 16, 2024223.93227.00222.62226.44226.021.42%570,600
Aug 15, 2024223.03224.09219.67223.27222.860.64%543,708
Aug 14, 2024221.54224.34219.93221.85221.440.62%534,000
Aug 13, 2024218.08221.66218.08220.48220.081.26%560,150
Aug 12, 2024215.18217.88214.48217.74217.341.17%387,300
Aug 9, 2024218.09218.68214.86215.22214.83-1.46%502,500
Aug 8, 2024212.56218.56212.00218.40218.002.98%715,340
Aug 7, 2024213.96215.28210.03212.07211.68-0.02%978,974
Aug 6, 2024211.06213.60209.76212.11211.720.53%1,603,630
Aug 5, 2024209.11213.67205.15211.00210.61-1.04%778,424
Aug 2, 2024214.34216.92210.96213.21212.82-1.21%858,520
Aug 1, 2024215.11218.99212.79215.82215.420.96%849,637