Skip to main content
Universal Health Services, Inc. (UHS)
NYSE: UHS · Real-Time Price · USD
145.69
+1.23 (0.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Universal Health Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026145.39146.66144.70145.69145.690.85%918,096
Jun 25, 2026145.61146.62144.09144.46144.46-0.65%757,532
Jun 24, 2026146.39147.00144.35145.41145.41-0.30%809,162
Jun 23, 2026143.06147.61143.06145.85145.852.25%807,924
Jun 22, 2026141.17142.90140.83142.64142.641.04%668,961
Jun 18, 2026142.41142.41140.26141.17141.17-0.06%2,169,991
Jun 17, 2026145.68147.25141.01141.26141.26-3.84%842,600
Jun 16, 2026146.66148.18145.55146.90146.900.64%658,582
Jun 15, 2026147.39148.00143.50145.97145.97-0.31%1,003,301
Jun 12, 2026146.30147.80145.24146.42146.420.25%662,846
Jun 11, 2026144.82147.50144.51146.05146.050.85%905,717
Jun 10, 2026146.61146.84143.21144.82144.82-1.21%675,488
Jun 9, 2026143.27146.75141.74146.59146.592.60%1,016,900
Jun 8, 2026145.17145.43140.08142.87142.87-1.45%1,316,961
Jun 5, 2026144.60148.58144.00145.17144.971.72%1,330,908
Jun 4, 2026147.40148.89142.00142.72142.52-2.23%1,081,009
Jun 3, 2026142.00146.95140.76145.98145.782.41%1,406,039
Jun 2, 2026144.90146.67142.34142.55142.35-1.48%1,094,847
Jun 1, 2026145.04146.06142.69144.69144.49-0.97%1,439,923
May 29, 2026150.78152.07145.61146.11145.91-2.67%4,856,175
May 28, 2026153.34153.88149.15150.12149.91-2.70%1,199,586
May 27, 2026156.15159.52154.24154.29154.08-1.49%856,636
May 26, 2026156.41158.97154.47156.63156.41-0.74%1,063,255
May 22, 2026162.51163.43157.42157.80157.58-2.86%1,236,515
May 21, 2026160.00163.63157.01162.45162.23-1.14%969,065
May 20, 2026165.28167.27162.93164.32164.09-1.28%651,768
May 19, 2026168.61169.55161.32166.45166.22-1.67%809,699
May 18, 2026168.47172.17168.32169.27169.040.37%624,919
May 15, 2026172.05172.75167.47168.64168.41-1.19%1,097,614
May 14, 2026171.97172.79168.62170.67170.43-0.20%813,619
May 13, 2026172.08173.08166.92171.01170.770.81%934,005
May 12, 2026168.14172.37166.05169.63169.400.83%880,970
May 11, 2026169.88171.07167.21168.23168.00-1.02%959,815
May 8, 2026173.85175.00168.81169.96169.73-0.35%1,109,817
May 7, 2026168.35172.87168.22170.56170.331.23%1,254,646
May 6, 2026167.00171.72164.21168.49168.261.87%1,108,174
May 5, 2026165.76168.45165.00165.40165.17-0.40%1,097,613
May 4, 2026166.95167.84163.09166.07165.84-0.56%1,184,631
May 1, 2026168.25170.46166.11167.00166.77-0.75%1,069,878
Apr 30, 2026169.47171.49165.71168.27168.040.18%1,142,079
Apr 29, 2026160.01169.97159.00167.97167.743.34%1,575,624
Apr 28, 2026184.01184.38161.49162.54162.32-9.45%1,619,259
Apr 27, 2026176.32180.27175.60179.51179.262.96%1,255,493
Apr 24, 2026177.96177.96170.30174.35174.11-3.77%753,552
Apr 23, 2026181.49183.10180.07181.18180.930.25%518,654
Apr 22, 2026179.56181.77177.05180.72180.471.22%450,856
Apr 21, 2026181.05181.05177.71178.55178.30-0.65%535,634
Apr 20, 2026181.98183.29179.34179.72179.47-1.47%686,163
Apr 17, 2026178.40183.49178.23182.41182.162.06%535,251
Apr 16, 2026179.46182.96178.54178.73178.48-0.79%497,486
Apr 15, 2026181.70182.19178.70180.15179.90-0.99%500,259
Apr 14, 2026182.28184.01180.65181.95181.70-0.68%499,091
Apr 13, 2026179.51183.22177.42183.20182.951.34%731,000
Apr 10, 2026189.09189.09180.77180.78180.53-3.78%464,091
Apr 9, 2026185.32189.45185.32187.88187.620.60%331,385
Apr 8, 2026183.47187.63182.29186.76186.503.41%561,886
Apr 7, 2026181.47183.39180.00180.61180.36-0.40%514,286
Apr 6, 2026176.00181.52175.75181.33181.082.62%658,284
Apr 2, 2026175.14178.09173.79176.70176.46-0.70%547,003
Apr 1, 2026177.57180.45176.21177.94177.69-0.58%743,499
Mar 31, 2026183.40183.83176.81178.97178.72-1.72%698,189
Mar 30, 2026186.20186.20181.81182.10181.85-1.05%601,802
Mar 27, 2026185.40185.71183.57184.04183.79-0.57%581,105
Mar 26, 2026185.14188.40184.86185.09184.84-0.87%393,466
Mar 25, 2026186.31188.56182.47186.72186.460.43%651,820
Mar 24, 2026187.38188.93181.81185.92185.66-1.15%694,071
Mar 23, 2026187.62191.40187.18188.09187.831.22%847,314
Mar 20, 2026185.11187.39184.16185.82185.56-0.75%1,124,634
Mar 19, 2026189.17189.17185.86187.22186.96-1.24%778,365
Mar 18, 2026193.69195.70187.03189.58189.32-2.01%874,040
Mar 17, 2026194.37198.99188.25193.46193.19-0.01%963,946
Mar 16, 2026195.07196.43193.42193.47193.200.55%743,430
Mar 13, 2026192.02195.29190.95192.42192.151.01%856,372
Mar 12, 2026185.14194.30183.18190.49190.232.28%1,157,500
Mar 11, 2026184.95187.57183.06186.24185.98-0.16%700,316
Mar 10, 2026191.03191.88186.10186.53186.27-2.10%826,056
Mar 9, 2026188.49191.05181.43190.53190.27-1.10%1,157,481
Mar 6, 2026194.92195.31189.02192.65192.38-2.19%736,899
Mar 5, 2026200.04200.70192.47196.96196.69-2.64%1,119,497
Mar 4, 2026204.50207.17202.11202.31202.03-1.24%646,880
Mar 3, 2026203.29206.76200.06204.85204.57-0.76%851,166
Mar 2, 2026203.23208.86201.80206.42206.140.25%698,239
Feb 27, 2026204.00209.20203.50206.10205.620.87%1,664,353
Feb 26, 2026219.43219.43202.84204.33203.85-11.44%1,807,447
Feb 25, 2026231.47234.05228.35230.73230.190.33%944,972
Feb 24, 2026232.22232.49227.45229.98229.44-1.13%525,339
Feb 23, 2026229.91233.65229.79232.60232.050.92%600,419
Feb 20, 2026229.61231.75228.02230.49229.950.21%783,352
Feb 19, 2026233.34235.08229.52230.00229.46-2.25%577,978
Feb 18, 2026234.16237.56232.64235.29234.740.07%686,931
Feb 17, 2026236.97240.93234.78235.12234.570.13%587,555
Feb 13, 2026233.27236.90228.95234.81234.260.32%630,167
Feb 12, 2026232.18243.86230.86234.05233.501.18%1,302,543
Feb 11, 2026211.81232.00211.00231.32230.788.71%1,074,389
Feb 10, 2026213.43215.05211.04212.78212.28-0.08%429,496
Feb 9, 2026217.94220.42211.99212.94212.44-2.57%398,758
Feb 6, 2026218.01220.35216.78218.56218.050.97%739,246
Feb 5, 2026206.68218.02206.68216.47215.964.85%797,456
Feb 4, 2026207.44211.14205.94206.46205.98-0.25%701,281
Feb 3, 2026203.82208.51203.12206.98206.492.54%615,071