Universal Health Services... (UHS)
NYSE: UHS
· Real-Time Price · USD
190.18
4.50 (2.42%)
At close: Sep 05, 2025, 3:59 PM
187.44
-1.44%
After-hours: Sep 05, 2025, 07:23 PM EDT
UHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 186.34 | 190.82 | 185.91 | 190.12 | 190.12 | 2.39% | 654,892 |
| Sep 4, 2025 | 182.24 | 186.49 | 180.96 | 185.68 | 185.68 | 2.26% | 742,700 |
| Sep 3, 2025 | 180.89 | 181.95 | 180.42 | 181.57 | 181.57 | 0.03% | 520,810 |
| Sep 2, 2025 | 180.33 | 183.05 | 180.10 | 181.51 | 181.51 | -0.04% | 533,846 |
| Aug 29, 2025 | 180.95 | 182.37 | 180.43 | 181.58 | 181.38 | 0.20% | 599,500 |
| Aug 28, 2025 | 182.36 | 182.43 | 180.46 | 181.22 | 181.02 | -0.65% | 945,400 |
| Aug 27, 2025 | 181.53 | 183.59 | 180.32 | 182.41 | 182.21 | 0.53% | 672,600 |
| Aug 26, 2025 | 183.21 | 184.00 | 181.18 | 181.45 | 181.25 | -1.32% | 978,007 |
| Aug 25, 2025 | 184.95 | 185.63 | 182.69 | 183.88 | 183.68 | -0.92% | 793,548 |
| Aug 22, 2025 | 184.33 | 186.19 | 182.50 | 185.58 | 185.38 | 0.89% | 627,249 |
| Aug 21, 2025 | 184.88 | 186.05 | 183.88 | 183.95 | 183.75 | -0.41% | 657,448 |
| Aug 20, 2025 | 182.96 | 185.23 | 182.64 | 184.70 | 184.50 | 1.17% | 792,400 |
| Aug 19, 2025 | 178.54 | 182.67 | 178.16 | 182.56 | 182.36 | 2.79% | 745,811 |
| Aug 18, 2025 | 178.79 | 179.54 | 177.44 | 177.61 | 177.41 | -0.48% | 675,665 |
| Aug 15, 2025 | 179.51 | 179.51 | 175.84 | 178.47 | 178.27 | -0.15% | 747,960 |
| Aug 14, 2025 | 177.11 | 179.31 | 175.00 | 178.74 | 178.54 | 0.13% | 611,522 |
| Aug 13, 2025 | 176.04 | 179.34 | 175.56 | 178.51 | 178.31 | 1.88% | 777,126 |
| Aug 12, 2025 | 172.69 | 175.77 | 172.46 | 175.21 | 175.02 | 2.07% | 605,709 |
| Aug 11, 2025 | 172.54 | 175.00 | 171.24 | 171.66 | 171.47 | -0.37% | 853,416 |
| Aug 8, 2025 | 169.40 | 172.62 | 167.88 | 172.30 | 172.11 | 1.94% | 606,400 |