-
5 DAY PERFORMANCE
-4.04% -
1 MONTH PERFORMANCE
-5.92% -
3 MONTH PERFORMANCE
+19.15% -
6 MONTH PERFORMANCE
+24.30% -
YEAR-TO-DATE PERFORMANCE
+41.42% -
1 YEAR PERFORMANCE
+70.57%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $216.79 | $215.68 (-0.51%) | $217.50 | $212.98 | 674,440 | $14.42 B |
| 10/03/2024 | $223.56 | $215.17 (-3.75%) | $224.61 | $212.50 | 1.53 M | $14.39 B |
| 10/02/2024 | $224.00 | $224.00 (0%) | $225.50 | $222.86 | 707,641 | $14.98 B |
| 10/01/2024 | $228.59 | $224.66 (-1.72%) | $228.81 | $222.34 | 822,700 | $15.02 B |
| 09/30/2024 | $224.07 | $229.01 (2.2%) | $229.36 | $212.08 | 1.75 M | $15.32 B |
| 09/27/2024 | $239.54 | $229.92 (-4.02%) | $239.96 | $223.30 | 1.38 M | $15.38 B |
| 09/26/2024 | $241.09 | $239.67 (-0.59%) | $241.53 | $237.54 | 398,100 | $16.03 B |
| 09/25/2024 | $242.01 | $241.24 (-0.32%) | $242.84 | $240.67 | 354,695 | $16.13 B |
| 09/24/2024 | $240.14 | $241.52 (0.57%) | $243.25 | $238.51 | 463,012 | $16.15 B |
| 09/23/2024 | $239.22 | $240.59 (0.57%) | $241.33 | $238.12 | 421,798 | $16.09 B |
| 09/20/2024 | $237.16 | $238.02 (0.36%) | $239.55 | $235.38 | 843,326 | $15.92 B |
| 09/19/2024 | $236.93 | $237.79 (0.36%) | $237.80 | $233.53 | 489,300 | $15.90 B |
| 09/18/2024 | $230.03 | $234.69 (2.03%) | $237.26 | $230.00 | 615,000 | $15.70 B |
| 09/17/2024 | $234.64 | $232.28 (-1.01%) | $235.67 | $230.92 | 605,153 | $15.53 B |
| 09/16/2024 | $233.85 | $234.99 (0.49%) | $236.80 | $232.46 | 480,844 | $15.72 B |
| 09/13/2024 | $231.10 | $232.56 (0.63%) | $233.67 | $231.10 | 346,004 | $15.55 B |
| 09/12/2024 | $226.27 | $231.36 (2.25%) | $231.97 | $226.27 | 560,635 | $15.47 B |
| 09/11/2024 | $225.45 | $229.77 (1.92%) | $231.53 | $224.25 | 819,100 | $15.37 B |
| 09/10/2024 | $227.22 | $225.68 (-0.68%) | $229.46 | $224.48 | 555,700 | $15.09 B |
| 09/09/2024 | $230.29 | $226.51 (-1.64%) | $232.70 | $223.74 | 954,013 | $15.15 B |
| 09/06/2024 | $239.08 | $229.15 (-4.15%) | $241.95 | $226.59 | 929,670 | $15.33 B |
| 09/05/2024 | $237.99 | $239.31 (0.55%) | $239.32 | $235.53 | 704,800 | $16.00 B |
| 09/04/2024 | $236.65 | $238.60 (0.82%) | $238.69 | $235.66 | 524,000 | $15.96 B |
| 09/03/2024 | $237.27 | $236.47 (-0.34%) | $239.29 | $235.10 | 599,300 | $15.81 B |
| 08/30/2024 | $235.40 | $237.97 (1.09%) | $238.26 | $235.40 | 494,187 | $15.91 B |
| 08/29/2024 | $237.84 | $235.69 (-0.9%) | $237.86 | $234.81 | 378,406 | $15.76 B |
| 08/28/2024 | $235.50 | $236.83 (0.56%) | $237.79 | $235.50 | 619,947 | $15.84 B |
| 08/27/2024 | $232.55 | $235.36 (1.21%) | $235.60 | $232.55 | 521,600 | $15.74 B |
| 08/26/2024 | $233.37 | $233.04 (-0.14%) | $235.21 | $231.53 | 493,806 | $15.59 B |
| 08/23/2024 | $230.57 | $233.14 (1.11%) | $233.76 | $229.79 | 684,942 | $15.59 B |
| 08/22/2024 | $228.98 | $229.29 (0.14%) | $230.49 | $228.66 | 519,705 | $15.33 B |
| 08/21/2024 | $227.56 | $227.80 (0.11%) | $228.84 | $226.37 | 506,555 | $15.23 B |
| 08/20/2024 | $227.70 | $227.56 (-0.06%) | $229.01 | $225.90 | 553,958 | $15.22 B |
| 08/19/2024 | $226.55 | $227.52 (0.43%) | $228.28 | $224.62 | 454,300 | $15.22 B |
| 08/16/2024 | $223.93 | $226.44 (1.12%) | $227.00 | $222.62 | 570,600 | $15.14 B |
| 08/15/2024 | $223.03 | $223.27 (0.11%) | $224.09 | $219.67 | 543,708 | $14.93 B |
| 08/14/2024 | $221.54 | $221.85 (0.14%) | $224.34 | $219.93 | 534,000 | $14.84 B |
| 08/13/2024 | $218.08 | $220.48 (1.1%) | $221.66 | $218.08 | 560,150 | $14.75 B |
| 08/12/2024 | $215.18 | $217.74 (1.19%) | $217.88 | $214.48 | 387,300 | $14.56 B |
| 08/09/2024 | $218.09 | $215.22 (-1.32%) | $218.68 | $214.86 | 502,500 | $14.39 B |
| 08/08/2024 | $212.56 | $218.40 (2.75%) | $218.56 | $212.00 | 715,340 | $14.61 B |
| 08/07/2024 | $213.96 | $212.07 (-0.88%) | $215.28 | $210.03 | 978,974 | $14.18 B |
| 08/06/2024 | $211.06 | $212.11 (0.5%) | $213.60 | $209.76 | 1.60 M | $14.19 B |
| 08/05/2024 | $209.11 | $211.00 (0.9%) | $213.67 | $205.15 | 778,424 | $14.11 B |
| 08/02/2024 | $214.34 | $213.21 (-0.53%) | $216.92 | $210.96 | 858,520 | $14.26 B |
| 08/01/2024 | $215.11 | $215.82 (0.33%) | $218.99 | $212.79 | 849,637 | $14.43 B |
| 07/31/2024 | $215.99 | $213.76 (-1.03%) | $216.84 | $211.75 | 1.11 M | $14.30 B |
| 07/30/2024 | $217.12 | $215.10 (-0.93%) | $218.96 | $214.76 | 878,700 | $14.39 B |
| 07/29/2024 | $215.65 | $217.43 (0.83%) | $219.61 | $214.36 | 914,806 | $14.54 B |
| 07/26/2024 | $209.58 | $213.69 (1.96%) | $214.64 | $206.36 | 1.47 M | $14.29 B |
| 07/25/2024 | $192.19 | $204.99 (6.66%) | $207.70 | $192.00 | 2.76 M | $13.71 B |
| 07/24/2024 | $187.00 | $185.97 (-0.55%) | $189.78 | $185.05 | 958,700 | $12.44 B |
| 07/23/2024 | $184.37 | $185.30 (0.5%) | $186.50 | $181.29 | 854,308 | $12.39 B |
| 07/22/2024 | $181.33 | $182.17 (0.46%) | $183.50 | $179.81 | 610,700 | $12.18 B |
| 07/19/2024 | $183.02 | $180.82 (-1.2%) | $183.02 | $179.50 | 634,600 | $12.15 B |
| 07/18/2024 | $183.51 | $181.48 (-1.11%) | $186.75 | $180.49 | 825,626 | $12.20 B |
| 07/17/2024 | $183.88 | $183.77 (-0.06%) | $189.65 | $181.40 | 865,926 | $12.35 B |
| 07/16/2024 | $180.00 | $183.88 (2.16%) | $183.93 | $177.37 | 1.03 M | $12.36 B |
| 07/15/2024 | $179.19 | $178.68 (-0.28%) | $183.37 | $178.06 | 709,316 | $12.01 B |
| 07/12/2024 | $184.63 | $184.43 (-0.11%) | $187.23 | $184.20 | 421,400 | $12.39 B |
| 07/11/2024 | $181.62 | $183.95 (1.28%) | $184.14 | $180.61 | 809,000 | $12.36 B |
| 07/10/2024 | $181.87 | $180.18 (-0.93%) | $182.39 | $179.31 | 736,040 | $12.11 B |
| 07/09/2024 | $181.55 | $180.95 (-0.33%) | $183.21 | $180.09 | 587,300 | $12.16 B |
| 07/08/2024 | $181.74 | $180.63 (-0.61%) | $182.22 | $177.35 | 939,334 | $12.14 B |