NYSE : UHS
Universal Health Services, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 176.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Universal Health Services, Inc. (UHS) closed at 176.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 179.44 | 179.44 | 175.15 | 176.05 | 582,095 | -0.32% |
| 2026-10-29 | 174.2 | 176.92 | 170.32 | 176.61 | 1,005,133 | +2.57% |
| 2026-10-28 | 175 | 182.35 | 169.125 | 172.18 | 1,510,076 | -2.90% |
| 2026-10-27 | 187.32 | 191.58 | 173.83 | 177.32 | 1,249,567 | -4.52% |
| 2026-10-26 | 186.89 | 189.34 | 184.81 | 185.71 | 721,003 | -0.63% |
| 2026-10-23 | 187.27 | 188.98 | 186.565 | 186.89 | 450,804 | -0.66% |
| 2026-10-22 | 183.36 | 188.86 | 182.94 | 188.13 | 489,328 | +2.88% |
| 2026-10-21 | 184.81 | 187.38 | 182.44 | 182.87 | 338,469 | -1.48% |
| 2026-10-20 | 184.1 | 187.36 | 183.07 | 185.61 | 340,556 | +1.82% |
| 2026-10-19 | 183.89 | 186.11 | 180.79 | 182.29 | 547,644 | -1.52% |
| 2026-10-16 | 188.57 | 189.19 | 182.715 | 185.1 | 585,527 | -1.21% |
| 2026-10-15 | 189.61 | 190.55 | 187.26 | 187.36 | 490,153 | +0.79% |
| 2026-10-14 | 180.08 | 186.9 | 179.969 | 185.89 | 656,057 | +3.84% |
| 2026-10-13 | 179.57 | 179.755 | 177.765 | 179.01 | 653,047 | +0.10% |
| 2026-10-12 | 177.56 | 181.2 | 177.235 | 178.83 | 547,740 | +0.83% |
| 2026-10-09 | 175.31 | 178.63 | 174.74 | 177.35 | 397,318 | +0.93% |
| 2026-10-08 | 173.39 | 177.2 | 173.39 | 175.72 | 422,364 | +0.63% |
| 2026-10-07 | 175.83 | 178.13 | 174.19 | 174.62 | 540,165 | -1.39% |
| 2026-10-06 | 174.21 | 178.11 | 174.21 | 177.08 | 412,368 | +0.59% |
| 2026-10-05 | 175.42 | 178.25 | 175.42 | 176.05 | 550,416 | +0.19% |
| 2026-10-02 | 175.46 | 176.73 | 173.5 | 175.72 | 536,230 | +0.37% |
| 2026-10-01 | 174.16 | 177.65 | 173.528 | 175.07 | 590,078 | +0.46% |
| 2026-09-30 | 175.86 | 175.97 | 173.73 | 174.26 | 594,670 | -0.84% |
| 2026-09-29 | 176.75 | 177.915 | 174.694 | 175.73 | 631,067 | -0.99% |
| 2026-09-28 | 178.26 | 183.46 | 177.37 | 177.48 | 764,390 | -0.77% |
| 2026-09-25 | 176.99 | 180.41 | 176.54 | 178.86 | 641,120 | +1.06% |
| 2026-09-24 | 182.51 | 184.88 | 176.67 | 176.99 | 880,668 | -2.43% |
| 2026-09-23 | 179.51 | 186.062 | 179.09 | 181.39 | 883,731 | +1.17% |
| 2026-09-22 | 176.24 | 181.58 | 176.195 | 179.29 | 791,030 | +2.60% |
| 2026-09-21 | 176.61 | 180.02 | 174.22 | 174.74 | 900,690 | -1.10% |
| 2026-09-18 | 181.11 | 182.12 | 176.61 | 176.69 | 1,742,899 | -2.25% |
| 2026-09-17 | 182.29 | 182.88 | 180.2 | 180.75 | 976,997 | -0.25% |
| 2026-09-16 | 176.27 | 182.19 | 175.365 | 181.21 | 869,531 | +2.47% |
| 2026-09-15 | 171.62 | 178.04 | 169.04 | 176.85 | 792,385 | +2.08% |
| 2026-09-14 | 176.87 | 178.4 | 170.17 | 173.25 | 600,959 | -0.90% |
| 2026-09-11 | 174.11 | 177 | 173.345 | 174.83 | 511,067 | +1.22% |
| 2026-09-10 | 176.92 | 177.88 | 171.66 | 172.72 | 654,018 | -1.74% |
| 2026-09-09 | 171.14 | 177.07 | 169.81 | 175.78 | 890,102 | +2.26% |
| 2026-09-08 | 168.2 | 174.21 | 167.995 | 171.89 | 791,603 | +1.32% |
| 2026-09-04 | 167.2 | 170.495 | 167.2 | 169.65 | 381,651 | +0.26% |
| 2026-09-03 | 168.93 | 171.41 | 166.43 | 169.21 | 463,167 | +1.03% |
| 2026-09-02 | 170.14 | 171.55 | 167.235 | 167.49 | 808,816 | -1.91% |
| 2026-09-01 | 171.46 | 174.36 | 168.8 | 170.75 | 501,488 | +0.36% |
| 2026-08-31 | 171.09 | 172.925 | 169.51 | 170.33 | 753,669 | -0.77% |
| 2026-08-28 | 173.95 | 174.3 | 169.58 | 171.66 | 556,222 | -0.53% |
| 2026-08-27 | 176.58 | 178.54 | 172.53 | 172.58 | 574,996 | -3.42% |
| 2026-08-26 | 176.17 | 179.94 | 176 | 178.69 | 632,827 | +1.67% |
| 2026-08-25 | 175.53 | 176.98 | 174.585 | 175.76 | 391,807 | -0.36% |
| 2026-08-24 | 178.07 | 179.465 | 175.58 | 176.4 | 567,689 | -0.49% |
| 2026-08-21 | 173.13 | 177.67 | 172.348 | 177.26 | 672,740 | +2.54% |
| 2026-08-20 | 171.43 | 175.32 | 170.5 | 172.87 | 555,533 | +0.31% |
| 2026-08-19 | 173.58 | 179.295 | 172.33 | 172.33 | 821,296 | -0.44% |
| 2026-08-18 | 171.95 | 176.245 | 171.395 | 173.09 | 939,129 | +1.50% |
| 2026-08-17 | 169.2 | 171.44 | 168.99 | 170.53 | 609,625 | +0.30% |
| 2026-08-14 | 171.19 | 172.326 | 169.45 | 170.02 | 460,381 | -0.70% |
| 2026-08-13 | 172.41 | 173.705 | 169.61 | 171.21 | 761,166 | -0.72% |
| 2026-08-12 | 166.19 | 172.51 | 164.899 | 172.45 | 551,288 | +2.21% |
| 2026-08-11 | 171.53 | 174.98 | 168.69 | 168.72 | 611,287 | -2.33% |
| 2026-08-10 | 172.91 | 174.38 | 171.265 | 172.74 | 730,361 | -0.46% |
| 2026-08-07 | 168.48 | 173.675 | 168 | 173.54 | 413,374 | +2.25% |
| 2026-08-06 | 173.39 | 175 | 168.5 | 169.72 | 632,892 | -1.13% |
| 2026-08-05 | 168.5 | 173.045 | 166.5 | 171.66 | 721,426 | +2.26% |
| 2026-08-04 | 167.14 | 167.98 | 163.24 | 167.87 | 733,736 | -0.69% |
| 2026-08-03 | 168.75 | 176.03 | 168.59 | 169.04 | 986,243 | +0.36% |
| 2026-07-31 | 161.87 | 169.31 | 160.96 | 168.44 | 1,345,000 | +3.15% |
| 2026-07-30 | 165 | 165.7 | 160.96 | 163.29 | 1,453,714 | -2.90% |
| 2026-07-29 | 165.59 | 170 | 163.7 | 168.16 | 1,390,847 | +1.17% |
| 2026-07-28 | 149.54 | 166.99 | 149.54 | 166.22 | 2,106,861 | +4.34% |
| 2026-07-27 | 157 | 162.405 | 157 | 159.31 | 1,657,528 | +2.29% |
| 2026-07-24 | 158.98 | 162.79 | 155.2 | 155.75 | 1,602,667 | +2.96% |
| 2026-07-23 | 148.23 | 151.4 | 147.07 | 151.27 | 885,866 | +1.29% |
| 2026-07-22 | 149.32 | 151.9 | 148.55 | 149.34 | 549,797 | -0.38% |
| 2026-07-21 | 150.5 | 150.735 | 148.578 | 149.91 | 543,983 | -0.48% |
| 2026-07-20 | 151 | 151.4 | 149.035 | 150.64 | 687,302 | -0.34% |
| 2026-07-17 | 153.04 | 155.72 | 151 | 151.16 | 524,642 | -1.55% |
| 2026-07-16 | 148.87 | 155.14 | 148.87 | 153.54 | 955,378 | +3.73% |
| 2026-07-15 | 143.93 | 148.9 | 143.6 | 148.02 | 795,285 | +2.63% |
| 2026-07-14 | 145 | 147.98 | 142.38 | 144.23 | 1,652,471 | -5.59% |
| 2026-07-13 | 155.98 | 157.81 | 152.64 | 152.77 | 607,353 | -1.80% |
| 2026-07-10 | 155.8 | 156.31 | 153.11 | 155.57 | 468,588 | +0.24% |
| 2026-07-09 | 155.3 | 157.03 | 153.53 | 155.2 | 647,167 | -0.79% |
| 2026-07-08 | 158.1 | 158.1 | 152.03 | 156.43 | 1,207,649 | -3.00% |
| 2026-07-07 | 160.8 | 162.13 | 159.9 | 161.26 | 639,257 | +2.03% |
| 2026-07-06 | 160 | 160.875 | 156.82 | 158.05 | 791,924 | -0.18% |
| 2026-07-02 | 152.5 | 161.47 | 151.69 | 158.33 | 1,311,186 | +5.15% |
| 2026-07-01 | 149.16 | 151.64 | 147.69 | 150.58 | 882,968 | +1.27% |
| 2026-06-30 | 145.29 | 149.61 | 145.15 | 148.69 | 936,921 | +1.14% |
| 2026-06-29 | 146.17 | 148.02 | 144.54 | 147.02 | 1,064,188 | +0.91% |
| 2026-06-26 | 145.39 | 146.658 | 144.695 | 145.69 | 918,524 | +0.85% |
| 2026-06-25 | 145.61 | 146.62 | 144.085 | 144.46 | 762,026 | -0.65% |
| 2026-06-24 | 146.39 | 147 | 144.348 | 145.41 | 812,242 | -0.30% |
| 2026-06-23 | 143.055 | 147.61 | 143.055 | 145.85 | 823,354 | +2.25% |
| 2026-06-22 | 141.17 | 142.9 | 140.83 | 142.64 | 669,447 | +1.04% |
| 2026-06-18 | 142.41 | 142.41 | 140.26 | 141.17 | 2,192,982 | -0.06% |
| 2026-06-17 | 145.68 | 147.245 | 141.01 | 141.26 | 857,476 | -3.84% |
| 2026-06-16 | 146.66 | 148.175 | 145.55 | 146.9 | 668,746 | +0.64% |
| 2026-06-15 | 147.39 | 148 | 143.5 | 145.97 | 1,009,386 | -0.31% |
| 2026-06-12 | 146.3 | 147.8 | 145.24 | 146.42 | 677,564 | +0.25% |
| 2026-06-11 | 144.82 | 147.5 | 144.51 | 146.05 | 905,985 | +0.85% |
| 2026-06-10 | 146.61 | 146.838 | 143.205 | 144.82 | 676,339 | -1.21% |
| 2026-06-09 | 143.27 | 146.75 | 141.74 | 146.59 | 1,062,512 | +2.60% |
| 2026-06-08 | 145.17 | 145.43 | 140.08 | 142.87 | 1,379,161 | -1.45% |
| 2026-06-05 | 144.6 | 148.58 | 144 | 145.17 | 1,330,908 | +1.72% |
| 2026-06-04 | 147.4 | 148.885 | 142 | 142.72 | 1,081,009 | -2.23% |
| 2026-06-03 | 142 | 146.95 | 140.76 | 145.98 | 1,406,039 | +2.41% |
| 2026-06-02 | 144.9 | 146.67 | 142.34 | 142.55 | 1,094,847 | -1.48% |
| 2026-06-01 | 145.04 | 146.06 | 142.69 | 144.69 | 1,439,923 | -0.97% |
| 2026-05-29 | 150.78 | 152.07 | 145.605 | 146.11 | 4,856,175 | -2.67% |
| 2026-05-28 | 153.34 | 153.88 | 149.15 | 150.12 | 1,199,586 | -2.70% |
| 2026-05-27 | 156.15 | 159.52 | 154.24 | 154.29 | 856,636 | -1.49% |
| 2026-05-26 | 156.41 | 158.97 | 154.47 | 156.63 | 1,063,255 | -0.74% |
| 2026-05-22 | 162.51 | 163.43 | 157.42 | 157.8 | 1,236,515 | -2.86% |
| 2026-05-21 | 160 | 163.625 | 157.01 | 162.45 | 969,065 | -1.14% |
| 2026-05-20 | 165.28 | 167.27 | 162.93 | 164.32 | 651,768 | -1.28% |
| 2026-05-19 | 168.61 | 169.55 | 161.32 | 166.45 | 809,699 | -1.67% |
| 2026-05-18 | 168.47 | 172.172 | 168.315 | 169.27 | 624,919 | +0.37% |
| 2026-05-15 | 172.05 | 172.75 | 167.47 | 168.64 | 1,097,614 | -1.19% |
| 2026-05-14 | 171.97 | 172.79 | 168.62 | 170.67 | 813,619 | -0.20% |
| 2026-05-13 | 172.08 | 173.08 | 166.915 | 171.01 | 934,005 | +0.81% |
| 2026-05-12 | 168.14 | 172.365 | 166.05 | 169.63 | 880,970 | +0.83% |