Skip to main content
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
162.54
-16.97 (-9.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026184.01184.38161.49162.54162.54-9.45%1,611,631
Apr 27, 2026176.32180.27175.60179.51179.512.96%1,227,704
Apr 24, 2026177.96177.96170.30174.35174.35-3.77%739,300
Apr 23, 2026181.49183.10180.07181.18181.180.25%518,637
Apr 22, 2026179.56181.77177.05180.72180.721.22%450,472
Apr 21, 2026181.05181.05177.71178.55178.55-0.65%535,447
Apr 20, 2026181.98183.29179.34179.72179.72-1.47%683,396
Apr 17, 2026178.40183.49178.23182.41182.412.06%534,948
Apr 16, 2026179.46182.96178.54178.73178.73-0.79%497,464
Apr 15, 2026181.70182.19178.70180.15180.15-0.99%499,899
Apr 14, 2026182.28184.01180.65181.95181.95-0.68%498,707
Apr 13, 2026179.51183.22177.42183.20183.201.34%730,851
Apr 10, 2026189.09189.09180.77180.78180.78-3.78%464,072
Apr 9, 2026185.32189.45185.32187.88187.880.60%331,221
Apr 8, 2026183.47187.63182.29186.76186.763.41%561,694
Apr 7, 2026181.47183.39180.00180.61180.61-0.40%500,562
Apr 6, 2026176.00181.52175.75181.33181.332.62%648,522
Apr 2, 2026175.14178.09173.79176.70176.70-0.70%534,237
Apr 1, 2026177.57180.45176.21177.94177.94-0.58%730,335
Mar 31, 2026183.40183.83176.81178.97178.97-1.72%698,091
Mar 30, 2026186.20186.20181.81182.10182.10-1.05%600,722
Mar 27, 2026185.40185.71183.57184.04184.04-0.57%580,634
Mar 26, 2026185.14188.40184.86185.09185.09-0.87%393,347
Mar 25, 2026186.31188.56182.47186.72186.720.43%651,277
Mar 24, 2026187.38188.93181.81185.92185.92-1.15%693,198
Mar 23, 2026187.62191.40187.18188.09188.091.22%847,309
Mar 20, 2026185.11187.39184.16185.82185.82-0.75%1,113,424
Mar 19, 2026189.17189.17185.86187.22187.22-1.24%763,042
Mar 18, 2026193.69195.70187.03189.58189.58-2.01%873,988
Mar 17, 2026194.37198.99188.25193.46193.46-0.01%933,380
Mar 16, 2026195.07196.43193.42193.47193.470.55%743,304
Mar 13, 2026192.02195.29190.95192.42192.421.01%847,635
Mar 12, 2026185.14194.30183.18190.49190.492.28%1,157,486
Mar 11, 2026184.95187.57183.06186.24186.24-0.16%668,602
Mar 10, 2026191.03191.88186.10186.53186.53-2.10%818,079
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