Skip to main content
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
190.53
-2.12 (-1.10%)
At close: Mar 9, 2026, 4:00 PM EDT
183.81
-6.72 (-3.53%)
After-hours: Mar 9, 2026, 5:13 PM EDT

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026188.49191.05181.43190.53190.53-1.10%1,151,933
Mar 6, 2026194.92195.31189.02192.65192.65-2.19%736,859
Mar 5, 2026200.04200.70192.47196.96196.96-2.64%1,098,676
Mar 4, 2026204.50207.17202.11202.31202.31-1.24%646,496
Mar 3, 2026203.29206.76200.06204.85204.85-0.76%851,092
Mar 2, 2026203.23208.86201.80206.42206.420.16%698,001
Feb 27, 2026204.00209.20203.50206.10205.900.87%1,664,353
Feb 26, 2026219.43219.43202.84204.33204.13-11.44%1,807,447
Feb 25, 2026231.47234.05228.35230.73230.510.33%944,972
Feb 24, 2026232.22232.49227.45229.98229.76-1.13%525,339
Feb 23, 2026229.91233.65229.79232.60232.370.92%600,419
Feb 20, 2026229.61231.75228.02230.49230.270.21%783,352
Feb 19, 2026233.34235.08229.52230.00229.78-2.25%577,978
Feb 18, 2026234.16237.56232.64235.29235.060.07%686,931
Feb 17, 2026236.97240.93234.78235.12234.890.13%587,555
Feb 13, 2026233.27236.90228.95234.81234.580.32%630,167
Feb 12, 2026232.18243.86230.86234.05233.821.18%1,302,543
Feb 11, 2026211.81232.00211.00231.32231.108.71%1,074,389
Feb 10, 2026213.43215.05211.04212.78212.57-0.08%429,496
Feb 9, 2026217.94220.42211.99212.94212.73-2.57%398,758
Feb 6, 2026218.01220.35216.78218.56218.350.97%739,246
Feb 5, 2026206.68218.02206.68216.47216.264.85%797,456
Feb 4, 2026207.44211.14205.94206.46206.26-0.25%701,281
Feb 3, 2026203.82208.51203.12206.98206.782.54%615,071
Feb 2, 2026203.12204.36200.63201.86201.660.30%519,580
Jan 30, 2026198.71202.13197.29201.26201.060.56%519,484
Jan 29, 2026204.32204.32199.58200.13199.94-1.42%441,428
Jan 28, 2026201.57204.04197.82203.02202.820.19%949,586
Jan 27, 2026208.27213.43202.33202.64202.44-1.68%559,600
Jan 26, 2026205.69208.68204.30206.10205.900.49%691,321
Jan 23, 2026204.17207.52203.68205.09204.89-0.30%540,313
Jan 22, 2026203.44206.12203.42205.71205.511.00%723,202
Jan 21, 2026201.14204.62200.03203.68203.481.91%567,145
Jan 20, 2026198.01200.27196.11199.87199.68-0.01%698,309
Jan 16, 2026205.07205.07197.79199.88199.69-2.11%563,888
Jan 15, 2026199.99204.36197.62204.19203.992.49%573,520
Jan 14, 2026202.18202.60197.45199.22199.03-1.28%790,805
Jan 13, 2026205.50205.50198.85201.81201.61-2.01%893,238
Jan 12, 2026205.90205.98202.66205.96205.76-0.52%735,472
Jan 9, 2026212.30215.09206.08207.03206.83-1.95%740,541
Jan 8, 2026208.89214.45207.28211.14210.941.32%999,520
Jan 7, 2026220.49221.35207.44208.39208.19-6.02%1,243,516
Jan 6, 2026222.40226.31220.59221.74221.52-0.51%781,580
Jan 5, 2026219.00224.08217.02222.87222.651.36%909,729
Jan 2, 2026217.82220.46215.10219.88219.670.85%675,499
Dec 31, 2025224.47225.01217.87218.02217.81-3.13%725,904
Dec 30, 2025225.52226.11224.18225.06224.84-0.46%719,898
Dec 29, 2025227.71227.71223.44226.11225.89-0.67%878,763
Dec 26, 2025226.82227.76226.43227.64227.420.25%246,982
Dec 24, 2025228.13229.15225.47227.08226.86-0.08%170,975
Dec 23, 2025226.62228.01225.11227.27227.050.28%593,661
Dec 22, 2025226.47227.68224.49226.64226.42-0.36%748,572
Dec 19, 2025224.69228.44224.69227.46227.241.21%1,411,825
Dec 18, 2025225.66228.73224.44224.74224.52-0.07%622,209
Dec 17, 2025221.07225.76219.69224.90224.681.02%861,232
Dec 16, 2025223.58225.24221.62222.64222.42-0.55%952,481
Dec 15, 2025222.43225.29220.01223.87223.650.57%1,131,097
Dec 12, 2025224.61226.00220.94222.60222.38-0.88%763,818
Dec 11, 2025224.01224.92220.24224.58224.360.78%730,244
Dec 10, 2025225.15225.55219.94222.85222.63-1.11%794,865
Dec 9, 2025227.04230.16224.29225.35225.13-0.34%496,208
Dec 8, 2025230.78230.78224.63226.13225.91-2.14%763,093
Dec 5, 2025232.86232.86229.60231.08230.860.21%398,062
Dec 4, 2025229.10232.31228.00230.59230.370.19%475,638
Dec 3, 2025238.44238.44229.83230.15229.93-3.57%602,101
Dec 2, 2025243.69244.59237.33238.68238.45-0.31%858,694
Dec 1, 2025242.35245.52239.43239.43239.20-1.72%900,423
Nov 28, 2025244.83246.00241.64243.63243.19-0.23%541,172
Nov 26, 2025243.03246.33243.03244.18243.740.18%425,282
Nov 25, 2025238.46245.44238.00243.74243.302.87%645,680
Nov 24, 2025235.96239.88234.00236.95236.532.17%924,115
Nov 21, 2025227.50235.48227.45231.92231.502.90%679,471
Nov 20, 2025228.88230.93225.19225.38224.98-1.12%1,011,039
Nov 19, 2025229.07229.99223.10227.94227.53-0.39%711,097
Nov 18, 2025226.03229.35224.20228.84228.431.03%686,031
Nov 17, 2025223.90229.23221.70226.50226.090.65%862,155
Nov 14, 2025227.95227.98223.51225.04224.64-1.11%524,017
Nov 13, 2025228.35230.33224.02227.57227.16-0.37%492,452
Nov 12, 2025224.35231.37224.08228.42228.011.79%494,133
Nov 11, 2025223.83226.23221.51224.41224.010.80%505,548
Nov 10, 2025218.50224.14217.26222.64222.24-2.87%976,259
Nov 7, 2025227.08229.76225.30229.23228.821.25%573,193
Nov 6, 2025226.13228.26224.25226.39225.98-0.68%418,809
Nov 5, 2025222.44228.08221.25227.95227.541.68%650,782
Nov 4, 2025220.07226.88219.60224.19223.791.58%763,422
Nov 3, 2025220.23220.76216.09220.70220.301.70%695,078
Oct 31, 2025217.78220.14215.64217.01216.62-0.77%507,888
Oct 30, 2025224.25227.16218.16218.69218.30-2.93%657,799
Oct 29, 2025217.80227.22217.70225.30224.902.73%1,020,176
Oct 28, 2025220.10226.72211.65219.32218.932.47%1,422,397
Oct 27, 2025211.43214.28210.03214.03213.651.59%925,178
Oct 24, 2025211.86214.10200.70210.68210.300.98%943,192
Oct 23, 2025208.10211.14207.21208.63208.26-0.84%500,951
Oct 22, 2025207.19211.14207.19210.40210.021.74%531,565
Oct 21, 2025207.49208.65206.27206.80206.43-0.21%331,946
Oct 20, 2025205.50208.16204.63207.24206.871.31%297,052
Oct 17, 2025204.07205.31201.84204.56204.190.16%377,408
Oct 16, 2025205.08205.75203.71204.24203.87-0.37%369,180
Oct 15, 2025203.81205.53202.30205.00204.630.58%422,933
Oct 14, 2025196.85204.40195.76203.81203.453.06%433,875