Universal Health Services... (UHS)
NYSE: UHS
· Real-Time Price · USD
177.00
-1.74 (-0.97%)
At close: Aug 15, 2025, 9:59 AM
UHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 177.11 | 179.31 | 175.00 | 178.74 | 178.74 | 0.13% | 611,335 |
| Aug 13, 2025 | 176.04 | 179.34 | 175.56 | 178.51 | 178.51 | 1.88% | 777,126 |
| Aug 12, 2025 | 172.69 | 175.77 | 172.46 | 175.21 | 175.21 | 2.07% | 605,709 |
| Aug 11, 2025 | 172.54 | 175.00 | 171.24 | 171.66 | 171.66 | -0.37% | 853,416 |
| Aug 8, 2025 | 169.40 | 172.62 | 167.88 | 172.30 | 172.30 | 1.94% | 606,400 |
| Aug 7, 2025 | 164.20 | 169.42 | 164.20 | 169.02 | 169.02 | 3.39% | 926,034 |
| Aug 6, 2025 | 165.19 | 166.26 | 163.47 | 163.48 | 163.48 | -0.74% | 715,922 |
| Aug 5, 2025 | 165.37 | 166.77 | 164.27 | 164.70 | 164.70 | 0.01% | 613,900 |
| Aug 4, 2025 | 162.97 | 166.22 | 160.97 | 164.68 | 164.68 | 1.04% | 868,000 |
| Aug 1, 2025 | 166.98 | 168.53 | 162.02 | 162.98 | 162.98 | -2.08% | 1,130,500 |
| Jul 31, 2025 | 166.20 | 169.65 | 164.62 | 166.45 | 166.45 | 0.61% | 1,529,411 |
| Jul 30, 2025 | 162.11 | 166.50 | 161.18 | 165.44 | 165.44 | 1.61% | 1,797,503 |
| Jul 29, 2025 | 153.79 | 163.53 | 152.33 | 162.82 | 162.82 | 5.08% | 1,917,800 |
| Jul 28, 2025 | 156.29 | 158.36 | 154.10 | 154.95 | 154.95 | -0.42% | 1,478,100 |
| Jul 25, 2025 | 154.99 | 156.95 | 152.96 | 155.60 | 155.60 | 0.09% | 1,187,587 |
| Jul 24, 2025 | 164.01 | 164.01 | 155.26 | 155.46 | 155.46 | -5.68% | 1,500,954 |
| Jul 23, 2025 | 165.31 | 166.04 | 162.04 | 164.82 | 164.82 | 1.32% | 1,113,000 |
| Jul 22, 2025 | 170.49 | 174.38 | 160.90 | 162.68 | 162.68 | -3.60% | 1,734,200 |
| Jul 21, 2025 | 169.41 | 170.46 | 167.87 | 168.75 | 168.75 | -0.11% | 479,100 |
| Jul 18, 2025 | 171.10 | 171.32 | 168.36 | 168.94 | 168.94 | -1.10% | 630,500 |