Universal Health Services, Inc. UHS
194.07 USD +0.23 (+0.12%)
Regular-session close
194.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
191.96 Day range 197.67
141.17 52-week range 244.18
- YTD
- -10.99%
- 1 year
- -14.72%
UHS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 192.15 | 197.67 | 191.96 | 194.07 | +0.23 | +0.12% | 448,253 |
| Nov 12, 2026 | 198.27 | 199.93 | 193.35 | 193.84 | -2.93 | -1.49% | 440,800 |
| Nov 11, 2026 | 193.03 | 196.78 | 191.02 | 196.77 | +1.36 | +0.70% | 540,600 |
| Nov 10, 2026 | 198.53 | 198.53 | 194.15 | 195.41 | -1.75 | -0.89% | 533,500 |
| Nov 9, 2026 | 196.50 | 199.41 | 196.45 | 197.16 | +1.66 | +0.85% | 687,800 |
| Nov 6, 2026 | 192.56 | 196.73 | 191.12 | 195.50 | -3.09 | -1.56% | 740,100 |
| Nov 5, 2026 | 200.00 | 204.75 | 194.01 | 198.59 | +2.13 | +1.08% | 1,315,900 |
| Nov 4, 2026 | 186.00 | 197.63 | 185.31 | 196.46 | +19.33 | +10.91% | 1,782,000 |
| Nov 3, 2026 | 182.54 | 182.75 | 176.82 | 177.13 | -3.52 | -1.95% | 653,000 |
| Nov 2, 2026 | 172.80 | 180.94 | 172.80 | 180.65 | +4.60 | +2.61% | 910,700 |
| Oct 30, 2026 | 179.44 | 179.44 | 175.15 | 176.05 | -0.56 | -0.32% | 582,100 |
| Oct 29, 2026 | 174.20 | 176.92 | 170.32 | 176.61 | +4.43 | +2.57% | 1,005,100 |
| Oct 28, 2026 | 175.00 | 182.35 | 169.13 | 172.18 | -5.14 | -2.90% | 1,510,100 |
| Oct 27, 2026 | 187.32 | 191.58 | 173.83 | 177.32 | -8.39 | -4.52% | 1,240,000 |
| Oct 26, 2026 | 186.89 | 189.34 | 184.81 | 185.71 | -1.18 | -0.63% | 721,000 |
| Oct 23, 2026 | 187.27 | 188.98 | 186.57 | 186.89 | -1.24 | -0.66% | 450,800 |
| Oct 22, 2026 | 183.36 | 188.86 | 182.94 | 188.13 | +5.26 | +2.88% | 489,100 |
| Oct 21, 2026 | 184.81 | 187.38 | 182.44 | 182.87 | -2.74 | -1.48% | 338,500 |
| Oct 20, 2026 | 184.10 | 187.36 | 183.07 | 185.61 | +3.32 | +1.82% | 340,600 |
| Oct 19, 2026 | 183.89 | 186.11 | 180.79 | 182.29 | -2.81 | -1.52% | 547,600 |
| Oct 16, 2026 | 188.57 | 189.19 | 182.72 | 185.10 | -2.26 | -1.21% | 585,600 |
| Oct 15, 2026 | 189.61 | 190.55 | 187.26 | 187.36 | +1.47 | +0.79% | 490,400 |
| Oct 14, 2026 | 180.08 | 186.90 | 179.97 | 185.89 | +6.88 | +3.84% | 656,100 |
| Oct 13, 2026 | 179.57 | 179.76 | 177.77 | 179.01 | +0.18 | +0.10% | 653,700 |
| Oct 12, 2026 | 177.56 | 181.20 | 177.24 | 178.83 | +1.48 | +0.83% | 558,300 |
| Oct 9, 2026 | 175.31 | 178.63 | 174.74 | 177.35 | +1.63 | +0.93% | 397,300 |
| Oct 8, 2026 | 173.39 | 177.20 | 173.39 | 175.72 | +1.10 | +0.63% | 429,200 |
| Oct 7, 2026 | 175.83 | 178.13 | 174.19 | 174.62 | -2.46 | -1.39% | 540,200 |
| Oct 6, 2026 | 174.21 | 178.11 | 174.21 | 177.08 | +1.03 | +0.59% | 412,400 |
| Oct 5, 2026 | 175.42 | 178.25 | 175.42 | 176.05 | +0.33 | +0.19% | 580,100 |
| Oct 2, 2026 | 175.46 | 176.73 | 173.50 | 175.72 | +0.65 | +0.37% | 597,900 |
| Oct 1, 2026 | 174.16 | 177.65 | 173.53 | 175.07 | +0.81 | +0.46% | 648,700 |
| Sep 30, 2026 | 175.86 | 175.97 | 173.73 | 174.26 | -1.47 | -0.84% | 613,500 |
| Sep 29, 2026 | 176.75 | 177.92 | 174.69 | 175.73 | -1.75 | -0.99% | 639,400 |
| Sep 28, 2026 | 178.26 | 183.46 | 177.37 | 177.48 | -1.38 | -0.77% | 764,400 |
| Sep 25, 2026 | 176.99 | 180.41 | 176.54 | 178.86 | +1.87 | +1.06% | 643,800 |
| Sep 24, 2026 | 182.51 | 184.88 | 176.67 | 176.99 | -4.40 | -2.43% | 890,400 |
| Sep 23, 2026 | 179.51 | 186.06 | 179.09 | 181.39 | +2.10 | +1.17% | 896,200 |
| Sep 22, 2026 | 176.24 | 181.58 | 176.20 | 179.29 | +4.55 | +2.60% | 797,700 |
| Sep 21, 2026 | 176.61 | 180.02 | 174.22 | 174.74 | -1.95 | -1.10% | 924,600 |
| Sep 18, 2026 | 181.11 | 182.12 | 176.61 | 176.69 | -4.06 | -2.25% | 1,796,200 |
| Sep 17, 2026 | 182.29 | 182.88 | 180.20 | 180.75 | -0.46 | -0.25% | 1,050,100 |
| Sep 16, 2026 | 176.27 | 182.19 | 175.37 | 181.21 | +4.36 | +2.47% | 881,500 |
| Sep 15, 2026 | 171.62 | 178.04 | 169.04 | 176.85 | +3.60 | +2.08% | 804,500 |
| Sep 14, 2026 | 176.87 | 178.40 | 170.17 | 173.25 | -1.58 | -0.90% | 609,200 |
| Sep 11, 2026 | 174.11 | 177.00 | 173.35 | 174.83 | +2.11 | +1.22% | 519,000 |
| Sep 10, 2026 | 176.92 | 177.88 | 171.66 | 172.72 | -3.06 | -1.74% | 665,200 |
| Sep 9, 2026 | 171.14 | 177.07 | 169.81 | 175.78 | +3.89 | +2.26% | 891,500 |
| Sep 8, 2026 | 168.20 | 174.21 | 168.00 | 171.89 | +2.24 | +1.32% | 807,700 |
| Sep 4, 2026 | 167.20 | 170.50 | 167.20 | 169.65 | +0.44 | +0.26% | 428,900 |
| Sep 3, 2026 | 168.93 | 171.41 | 166.43 | 169.21 | +1.72 | +1.03% | 483,700 |
| Sep 2, 2026 | 170.14 | 171.55 | 167.24 | 167.49 | -3.26 | -1.91% | 808,900 |
| Sep 1, 2026 | 171.46 | 174.36 | 168.80 | 170.75 | +0.42 | +0.25% | 522,700 |
| Aug 31, 2026 | 171.09 | 172.93 | 169.51 | 170.33 | -1.33 | -0.77% | 756,600 |
| Aug 28, 2026 | 173.95 | 174.30 | 169.58 | 171.66 | -0.92 | -0.53% | 556,200 |
| Aug 27, 2026 | 176.58 | 178.54 | 172.53 | 172.58 | -6.11 | -3.42% | 574,800 |
| Aug 26, 2026 | 176.17 | 179.94 | 176.00 | 178.69 | +2.93 | +1.67% | 632,800 |
| Aug 25, 2026 | 175.53 | 176.98 | 174.59 | 175.76 | -0.64 | -0.36% | 391,800 |
| Aug 24, 2026 | 178.07 | 179.47 | 175.58 | 176.40 | -0.86 | -0.49% | 567,700 |
| Aug 21, 2026 | 173.13 | 177.67 | 172.35 | 177.26 | +4.39 | +2.54% | 672,700 |
| Aug 20, 2026 | 171.43 | 175.32 | 170.50 | 172.87 | +0.54 | +0.31% | 555,500 |
| Aug 19, 2026 | 173.58 | 179.30 | 172.33 | 172.33 | -0.76 | -0.44% | 821,300 |
| Aug 18, 2026 | 171.95 | 176.25 | 171.40 | 173.09 | +2.56 | +1.50% | 938,900 |
| Aug 17, 2026 | 169.20 | 171.44 | 168.99 | 170.53 | +0.51 | +0.30% | 609,600 |
| Aug 14, 2026 | 171.19 | 172.33 | 169.45 | 170.02 | -1.19 | -0.70% | 460,400 |
65 days, newest first. Daily bars as drawn on the UHS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.