Skip to main content
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
190.35
-0.70 (-0.37%)
At close: May 30, 2025, 4:00 PM
190.35
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025190.08191.96188.78191.11-0.03%127,065
May 29, 2025191.66193.64190.62191.05191.050.35%407,865
May 28, 2025191.56193.80190.10190.39190.39-1.05%634,478
May 27, 2025189.04193.16187.83192.42192.423.33%973,281
May 23, 2025184.69186.74183.66186.21186.21-0.24%439,367
May 22, 2025188.58190.39186.36186.65186.65-1.84%462,405
May 21, 2025194.75195.63190.07190.15190.15-2.85%495,583
May 20, 2025196.54197.13194.58195.73195.73-0.55%553,088
May 19, 2025196.34197.96194.97196.82196.82-0.57%469,970
May 16, 2025196.32198.19193.70197.94197.941.05%766,066
May 15, 2025186.85196.17186.10195.88195.884.29%930,599
May 14, 2025191.57192.14187.71187.83187.83-2.26%721,195
May 13, 2025190.55193.72190.14192.17192.170.32%733,451
May 12, 2025183.93199.03183.93191.55191.555.37%1,105,290
May 9, 2025184.01184.36181.09181.78181.78-1.08%828,395
May 8, 2025186.71187.98183.68183.77183.77-1.51%755,808
May 7, 2025184.01187.56181.03186.59186.591.32%773,757
May 6, 2025177.68186.89175.41184.16184.163.35%1,609,013
May 5, 2025178.62180.61177.18178.19178.19-0.31%489,326
May 2, 2025176.95179.35176.75178.74178.742.35%588,871
May 1, 2025176.33179.25174.29174.63174.63-1.38%608,152
Apr 30, 2025172.21177.37169.06177.07177.073.02%1,048,541
Apr 29, 2025168.40173.84161.65171.88171.88-0.60%1,498,963
Apr 28, 2025170.96173.71170.04172.91172.910.72%942,596
Apr 25, 2025175.92175.92170.36171.68171.68-1.33%1,008,972
Apr 24, 2025167.50174.17167.48174.00174.004.32%1,065,667
Apr 23, 2025164.81170.03164.81166.79166.793.40%775,900
Apr 22, 2025158.71162.08157.61161.30161.302.71%814,558
Apr 21, 2025175.07175.68153.99157.05157.05-10.15%1,261,992
Apr 17, 2025176.10176.75172.35174.80174.800.66%585,667
Apr 16, 2025176.00176.37173.00173.66173.66-1.05%596,398
Apr 15, 2025176.87178.19174.83175.50175.50-1.86%533,192
Apr 14, 2025177.27179.32175.48178.82178.821.94%536,694
Apr 11, 2025178.18178.18172.08175.41175.41-1.59%985,907
Apr 10, 2025181.12182.66172.93178.24178.24-2.64%652,555
Apr 9, 2025171.01184.91169.94183.07183.075.65%820,534
Apr 8, 2025177.36181.33170.88173.28173.280.94%792,009
Apr 7, 2025171.43179.53167.50171.67171.67-1.64%878,366
Apr 4, 2025183.36185.21173.62174.53174.53-7.52%1,577,313
Apr 3, 2025186.72190.67185.87188.73188.73-0.03%886,738
Apr 2, 2025184.81189.55184.81188.78188.780.52%585,501
Apr 1, 2025188.40188.55184.77187.81187.81-0.05%640,322
Mar 31, 2025184.77189.59183.23187.90187.900.92%654,172
Mar 28, 2025187.29188.40185.64186.18186.18-0.19%733,220
Mar 27, 2025184.87187.95183.14186.53186.531.12%1,006,590
Mar 26, 2025187.35187.45181.00184.46184.46-0.78%1,056,897
Mar 25, 2025183.81189.77182.93185.91185.912.38%1,221,743
Mar 24, 2025175.15182.84174.60181.58181.584.27%951,758
Mar 21, 2025177.21178.19173.89174.14174.14-2.55%1,400,564
Mar 20, 2025176.99181.07176.22178.70178.700.35%919,188