Universal Health Services... (UHS)
175.31
0.06 (0.03%)
At close: Mar 03, 2025, 3:59 PM
175.80
0.28%
After-hours: Mar 03, 2025, 04:55 PM EST
UHS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 176.01 | 177.69 | 174.58 | 175.80 | 0.55 | 0.31% | 1,070,454 |
| Feb 28, 2025 | 170.61 | 175.31 | 165.99 | 175.25 | -10.81 | -5.81% | 2,057,120 |
| Feb 27, 2025 | 190.09 | 195.23 | 184.44 | 186.06 | 5.94 | 3.30% | 2,144,716 |
| Feb 26, 2025 | 187.53 | 188.11 | 178.96 | 180.12 | -8.89 | -4.70% | 1,149,937 |
| Feb 25, 2025 | 181.80 | 189.61 | 181.80 | 189.01 | 7.55 | 4.16% | 846,059 |
| Feb 24, 2025 | 181.05 | 181.51 | 177.07 | 181.46 | 1.43 | 0.79% | 726,728 |
| Feb 21, 2025 | 182.88 | 184.03 | 179.05 | 180.03 | -4.14 | -2.25% | 760,529 |
| Feb 20, 2025 | 182.53 | 184.50 | 182.17 | 184.17 | 0.75 | 0.41% | 742,600 |
| Feb 19, 2025 | 180.82 | 184.94 | 180.82 | 183.42 | 0.38 | 0.21% | 941,100 |
| Feb 18, 2025 | 182.06 | 183.55 | 181.01 | 183.04 | 1.50 | 0.83% | 590,517 |
| Feb 14, 2025 | 183.20 | 184.93 | 181.31 | 181.54 | -1.27 | -0.69% | 392,300 |
| Feb 13, 2025 | 179.42 | 182.88 | 176.22 | 182.81 | 3.57 | 1.99% | 1,033,647 |
| Feb 12, 2025 | 184.10 | 184.31 | 177.58 | 179.24 | -6.71 | -3.61% | 902,200 |
| Feb 11, 2025 | 184.90 | 186.66 | 184.45 | 185.95 | 0.60 | 0.32% | 320,015 |
| Feb 10, 2025 | 188.16 | 188.16 | 181.29 | 185.35 | -2.58 | -1.37% | 478,705 |
| Feb 7, 2025 | 189.54 | 190.26 | 186.89 | 187.93 | -0.50 | -0.27% | 291,646 |
| Feb 6, 2025 | 193.52 | 194.41 | 186.19 | 188.43 | -4.84 | -2.50% | 605,730 |
| Feb 5, 2025 | 194.09 | 195.53 | 192.08 | 193.27 | 0.63 | 0.33% | 427,100 |
| Feb 4, 2025 | 189.46 | 192.77 | 189.29 | 192.64 | 1.93 | 1.01% | 391,748 |
| Feb 3, 2025 | 186.39 | 195.00 | 185.48 | 190.71 | 2.15 | 1.14% | 481,716 |
| Jan 31, 2025 | 188.95 | 190.93 | 187.82 | 188.56 | -0.73 | -0.39% | 369,900 |
| Jan 30, 2025 | 188.87 | 191.88 | 188.42 | 189.29 | 2.11 | 1.13% | 321,346 |
| Jan 29, 2025 | 189.20 | 190.51 | 186.47 | 187.18 | -1.53 | -0.81% | 403,600 |
| Jan 28, 2025 | 192.33 | 192.81 | 186.44 | 188.71 | -2.71 | -1.42% | 514,448 |
| Jan 27, 2025 | 186.82 | 191.98 | 186.82 | 191.42 | 5.65 | 3.04% | 453,507 |
| Jan 24, 2025 | 190.07 | 191.01 | 182.25 | 185.77 | -4.13 | -2.17% | 721,400 |
| Jan 23, 2025 | 188.14 | 190.26 | 186.40 | 189.90 | 2.87 | 1.53% | 672,300 |
| Jan 22, 2025 | 188.35 | 188.78 | 184.69 | 187.03 | -1.75 | -0.93% | 304,600 |
| Jan 21, 2025 | 185.81 | 189.07 | 184.81 | 188.78 | 3.98 | 2.15% | 404,646 |
| Jan 17, 2025 | 184.30 | 185.51 | 183.40 | 184.80 | 0.74 | 0.40% | 378,442 |
| Jan 16, 2025 | 183.31 | 185.19 | 181.96 | 184.06 | 0.47 | 0.26% | 363,146 |
| Jan 15, 2025 | 187.21 | 187.21 | 183.10 | 183.59 | -0.57 | -0.31% | 332,513 |
| Jan 14, 2025 | 185.93 | 185.97 | 180.63 | 184.16 | -1.58 | -0.85% | 390,111 |
| Jan 13, 2025 | 181.75 | 185.75 | 180.75 | 185.74 | 2.81 | 1.54% | 429,723 |
| Jan 10, 2025 | 188.89 | 190.77 | 180.62 | 182.93 | -7.40 | -3.89% | 767,500 |
| Jan 8, 2025 | 185.19 | 190.94 | 183.72 | 190.33 | 4.33 | 2.33% | 786,400 |
| Jan 7, 2025 | 182.78 | 187.19 | 182.47 | 186.00 | 4.94 | 2.73% | 667,800 |
| Jan 6, 2025 | 179.67 | 183.22 | 179.67 | 181.06 | 2.17 | 1.21% | 553,300 |
| Jan 3, 2025 | 180.00 | 180.09 | 174.10 | 178.89 | -0.78 | -0.43% | 407,531 |
| Jan 2, 2025 | 180.98 | 182.03 | 179.15 | 179.67 | 0.25 | 0.14% | 301,109 |
| Dec 31, 2024 | 179.10 | 180.15 | 178.05 | 179.42 | 1.05 | 0.59% | 298,847 |
| Dec 30, 2024 | 179.91 | 180.46 | 176.42 | 178.37 | -2.09 | -1.16% | 320,518 |
| Dec 27, 2024 | 178.99 | 181.62 | 177.48 | 180.46 | -0.67 | -0.37% | 355,464 |
| Dec 26, 2024 | 180.52 | 181.45 | 180.09 | 181.13 | -0.09 | -0.05% | 242,866 |
| Dec 24, 2024 | 180.09 | 181.22 | 179.64 | 181.22 | 0.50 | 0.28% | 127,200 |
| Dec 23, 2024 | 179.34 | 180.86 | 178.67 | 180.72 | 0.61 | 0.34% | 443,591 |
| Dec 20, 2024 | 176.31 | 181.09 | 175.98 | 180.11 | 4.31 | 2.45% | 1,272,916 |
| Dec 19, 2024 | 177.02 | 178.81 | 175.35 | 175.80 | -1.73 | -0.97% | 1,406,980 |
| Dec 18, 2024 | 183.76 | 185.16 | 177.02 | 177.53 | -5.07 | -2.78% | 926,041 |
| Dec 17, 2024 | 182.53 | 184.38 | 180.85 | 182.60 | -1.56 | -0.85% | 701,367 |