Universal Health Services... (UHS)
NYSE: UHS
· Real-Time Price · USD
200.36
2.74 (1.39%)
At close: Sep 26, 2025, 1:11 PM
UHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 199.95 | 200.15 | 194.02 | 197.62 | 197.62 | -1.04% | 759,424 |
| Sep 24, 2025 | 194.32 | 200.71 | 194.32 | 199.70 | 199.70 | 2.56% | 776,533 |
| Sep 23, 2025 | 194.14 | 197.54 | 193.00 | 194.72 | 194.72 | 0.29% | 670,200 |
| Sep 22, 2025 | 189.69 | 194.81 | 188.48 | 194.16 | 194.16 | 2.93% | 720,600 |
| Sep 19, 2025 | 187.92 | 189.19 | 186.78 | 188.64 | 188.64 | 0.28% | 1,396,400 |
| Sep 18, 2025 | 187.41 | 188.94 | 186.44 | 188.11 | 188.11 | 0.38% | 562,500 |
| Sep 17, 2025 | 186.88 | 191.17 | 185.00 | 187.39 | 187.39 | 0.61% | 518,505 |
| Sep 16, 2025 | 190.35 | 191.53 | 185.74 | 186.26 | 186.26 | -1.75% | 636,200 |
| Sep 15, 2025 | 191.54 | 192.18 | 188.24 | 189.58 | 189.58 | -1.12% | 657,960 |
| Sep 12, 2025 | 189.58 | 193.13 | 188.28 | 191.72 | 191.72 | 0.49% | 736,600 |
| Sep 11, 2025 | 186.75 | 191.20 | 186.17 | 190.79 | 190.79 | 2.54% | 675,400 |
| Sep 10, 2025 | 186.57 | 187.83 | 181.89 | 186.06 | 186.06 | -0.20% | 1,086,000 |
| Sep 9, 2025 | 184.84 | 186.81 | 180.55 | 186.43 | 186.43 | 0.36% | 461,425 |
| Sep 8, 2025 | 190.00 | 190.00 | 184.54 | 185.76 | 185.76 | -2.29% | 637,069 |
| Sep 5, 2025 | 186.34 | 190.82 | 185.91 | 190.12 | 190.12 | 2.39% | 654,905 |
| 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 |