Skip to main content
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
231.08
+0.49 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
231.00
-0.08 (-0.03%)
After-hours: Dec 5, 2025, 7:37 PM EST

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025232.86232.86229.60231.08231.080.21%392,326
Dec 4, 2025229.10232.31228.00230.59230.590.19%471,225
Dec 3, 2025238.44238.44229.83230.15230.15-3.57%602,101
Dec 2, 2025243.69244.59237.33238.68238.68-0.31%858,694
Dec 1, 2025242.35245.52239.43239.43239.43-1.72%900,423
Nov 28, 2025244.83246.00241.64243.63243.43-0.23%541,172
Nov 26, 2025243.03246.33243.03244.18243.980.18%425,282
Nov 25, 2025238.46245.44238.00243.74243.542.87%645,680
Nov 24, 2025235.96239.88234.00236.95236.762.17%924,115
Nov 21, 2025227.50235.48227.45231.92231.732.90%679,471
Nov 20, 2025228.88230.93225.19225.38225.19-1.12%1,011,039
Nov 19, 2025229.07229.99223.10227.94227.75-0.39%711,097
Nov 18, 2025226.03229.35224.20228.84228.651.03%686,031
Nov 17, 2025223.90229.23221.70226.50226.310.65%862,155
Nov 14, 2025227.95227.98223.51225.04224.86-1.11%524,017
Nov 13, 2025228.35230.33224.02227.57227.38-0.37%492,452
Nov 12, 2025224.35231.37224.08228.42228.231.79%494,133
Nov 11, 2025223.83226.23221.51224.41224.230.80%505,548
Nov 10, 2025218.50224.14217.26222.64222.46-2.87%976,259
Nov 7, 2025227.08229.76225.30229.23229.041.25%573,193
Nov 6, 2025226.13228.26224.25226.39226.20-0.68%418,809
Nov 5, 2025222.44228.08221.25227.95227.761.68%650,782
Nov 4, 2025220.07226.88219.60224.19224.011.58%763,422
Nov 3, 2025220.23220.76216.09220.70220.521.70%695,078
Oct 31, 2025217.78220.14215.64217.01216.83-0.77%507,888
Oct 30, 2025224.25227.16218.16218.69218.51-2.93%657,799
Oct 29, 2025217.80227.22217.70225.30225.122.73%1,020,176
Oct 28, 2025220.10226.72211.65219.32219.142.47%1,422,397
Oct 27, 2025211.43214.28210.03214.03213.851.59%925,178
Oct 24, 2025211.86214.10200.70210.68210.510.98%943,192
Oct 23, 2025208.10211.14207.21208.63208.46-0.84%500,951
Oct 22, 2025207.19211.14207.19210.40210.231.74%531,565
Oct 21, 2025207.49208.65206.27206.80206.63-0.21%331,946
Oct 20, 2025205.50208.16204.63207.24207.071.31%297,052
Oct 17, 2025204.07205.31201.84204.56204.390.16%377,408
Oct 16, 2025205.08205.75203.71204.24204.07-0.37%369,180
Oct 15, 2025203.81205.53202.30205.00204.830.58%422,933
Oct 14, 2025196.85204.40195.76203.81203.643.06%433,875
Oct 13, 2025198.47199.77195.98197.76197.600.84%548,719
Oct 10, 2025202.57202.93195.95196.11195.95-2.72%720,768
Oct 9, 2025206.08206.53201.26201.60201.43-1.75%739,491
Oct 8, 2025209.12209.65204.65205.20205.03-2.15%496,803
Oct 7, 2025208.88212.87207.65209.70209.531.38%536,025
Oct 6, 2025207.17209.73206.52206.84206.67-0.19%588,703
Oct 3, 2025206.21208.64205.52207.24207.070.83%585,571
Oct 2, 2025202.76207.32202.65205.54205.371.00%597,767
Oct 1, 2025203.95204.71200.90203.51203.34-0.45%581,220
Sep 30, 2025201.21205.74201.00204.44204.271.68%671,838
Sep 29, 2025200.50201.70198.73201.07200.900.11%770,632
Sep 26, 2025198.74201.07197.02200.85200.691.63%452,085