5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
+21.27%
6 MONTH PERFORMANCE
+21.93%
YEAR-TO-DATE PERFORMANCE
+28.50%
1 YEAR PERFORMANCE
+17.60%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $230.96 | $230.59 (-0.16%) | $232.31 | $228.05 | 391.39 K | $14.84 B |
| 12/03/2025 | $238.44 | $230.15 (-3.48%) | $238.44 | $229.83 | 602.10 K | $14.81 B |
| 12/02/2025 | $243.69 | $238.68 (-2.06%) | $244.59 | $237.33 | 858.70 K | $15.36 B |
| 12/01/2025 | $242.35 | $239.43 (-1.2%) | $245.52 | $239.43 | 900.42 K | $15.41 B |
| 11/28/2025 | $244.83 | $243.63 (-0.49%) | $246.00 | $241.64 | 541.20 K | $15.68 B |
| 11/26/2025 | $243.03 | $244.18 (0.47%) | $246.33 | $243.03 | 425.30 K | $15.71 B |
| 11/25/2025 | $238.46 | $243.74 (2.21%) | $245.44 | $238.00 | 645.70 K | $15.69 B |
| 11/24/2025 | $235.96 | $236.95 (0.42%) | $239.88 | $234.00 | 924.12 K | $15.25 B |
| 11/21/2025 | $227.50 | $231.92 (1.94%) | $235.48 | $227.45 | 679.50 K | $14.93 B |
| 11/20/2025 | $228.88 | $225.38 (-1.53%) | $230.93 | $225.19 | 1.01 M | $14.50 B |
| 11/19/2025 | $229.07 | $227.94 (-0.49%) | $229.99 | $223.10 | 711.10 K | $14.67 B |
| 11/18/2025 | $226.03 | $228.84 (1.24%) | $229.35 | $224.20 | 686.03 K | $14.73 B |
| 11/17/2025 | $223.90 | $226.50 (1.16%) | $229.23 | $221.70 | 862.20 K | $14.58 B |
| 11/14/2025 | $227.95 | $225.04 (-1.28%) | $227.98 | $223.51 | 524.02 K | $14.48 B |
| 11/13/2025 | $228.35 | $227.57 (-0.34%) | $230.33 | $224.02 | 492.50 K | $14.65 B |
| 11/12/2025 | $224.35 | $228.42 (1.81%) | $231.37 | $224.08 | 494.13 K | $14.70 B |
| 11/11/2025 | $223.83 | $224.41 (0.26%) | $226.23 | $221.51 | 505.55 K | $14.44 B |
| 11/10/2025 | $218.50 | $222.64 (1.89%) | $224.14 | $217.26 | 976.30 K | $14.33 B |
| 11/07/2025 | $227.08 | $229.23 (0.95%) | $229.76 | $225.30 | 573.20 K | $14.75 B |
| 11/06/2025 | $226.13 | $226.39 (0.11%) | $228.26 | $224.25 | 418.81 K | $14.57 B |
| 11/05/2025 | $222.44 | $227.95 (2.48%) | $228.08 | $221.25 | 650.80 K | $14.67 B |
| 11/04/2025 | $220.07 | $224.19 (1.87%) | $226.88 | $219.60 | 763.42 K | $14.43 B |
| 11/03/2025 | $220.23 | $220.70 (0.21%) | $220.76 | $216.09 | 695.10 K | $14.20 B |
| 10/31/2025 | $217.78 | $217.01 (-0.35%) | $220.14 | $215.64 | 507.90 K | $13.97 B |
| 10/30/2025 | $224.25 | $218.69 (-2.48%) | $227.16 | $218.16 | 657.80 K | $14.07 B |
| 10/29/2025 | $217.80 | $225.30 (3.44%) | $227.22 | $217.70 | 1.02 M | $14.50 B |
| 10/28/2025 | $220.10 | $219.32 (-0.35%) | $226.72 | $211.65 | 1.42 M | $14.11 B |
| 10/27/2025 | $211.43 | $214.03 (1.23%) | $214.28 | $210.03 | 925.20 K | $13.77 B |
| 10/24/2025 | $211.86 | $210.68 (-0.56%) | $214.10 | $200.70 | 943.20 K | $13.56 B |
| 10/23/2025 | $208.10 | $208.63 (0.25%) | $211.14 | $207.21 | 500.95 K | $13.43 B |
| 10/22/2025 | $207.19 | $210.40 (1.55%) | $211.14 | $207.19 | 531.60 K | $13.54 B |
| 10/21/2025 | $207.49 | $206.80 (-0.33%) | $208.65 | $206.27 | 331.95 K | $13.31 B |
| 10/20/2025 | $205.50 | $207.24 (0.85%) | $208.16 | $204.63 | 297.05 K | $13.34 B |
| 10/17/2025 | $204.07 | $204.56 (0.24%) | $205.31 | $201.84 | 377.41 K | $13.16 B |
| 10/16/2025 | $205.08 | $204.24 (-0.41%) | $205.75 | $203.71 | 369.20 K | $13.14 B |
| 10/15/2025 | $203.81 | $205.00 (0.58%) | $205.53 | $202.30 | 422.93 K | $13.19 B |
| 10/14/2025 | $196.85 | $203.81 (3.54%) | $204.40 | $195.76 | 433.90 K | $13.12 B |
| 10/13/2025 | $198.47 | $197.76 (-0.36%) | $199.77 | $195.98 | 548.72 K | $12.73 B |
| 10/10/2025 | $202.57 | $196.11 (-3.19%) | $202.93 | $195.95 | 720.80 K | $12.62 B |
| 10/09/2025 | $206.08 | $201.60 (-2.17%) | $206.53 | $201.26 | 739.50 K | $12.97 B |
| 10/08/2025 | $209.12 | $205.20 (-1.87%) | $209.65 | $204.65 | 496.80 K | $13.21 B |
| 10/07/2025 | $208.88 | $209.70 (0.39%) | $212.87 | $207.65 | 536.03 K | $13.50 B |
| 10/06/2025 | $207.17 | $206.84 (-0.16%) | $209.73 | $206.52 | 588.70 K | $13.31 B |
| 10/03/2025 | $206.21 | $207.24 (0.5%) | $208.64 | $205.52 | 585.60 K | $13.34 B |
| 10/02/2025 | $202.76 | $205.54 (1.37%) | $207.32 | $202.65 | 597.77 K | $13.23 B |
| 10/01/2025 | $203.95 | $203.51 (-0.22%) | $204.71 | $200.90 | 581.22 K | $13.10 B |
| 09/30/2025 | $201.21 | $204.44 (1.61%) | $205.74 | $201.00 | 671.84 K | $13.16 B |
| 09/29/2025 | $200.50 | $201.07 (0.28%) | $201.70 | $198.73 | 770.63 K | $12.94 B |
| 09/26/2025 | $198.74 | $200.85 (1.06%) | $201.07 | $197.02 | 452.10 K | $12.93 B |
| 09/25/2025 | $199.95 | $197.62 (-1.17%) | $200.15 | $194.02 | 759.62 K | $12.72 B |
| 09/24/2025 | $194.32 | $199.70 (2.77%) | $200.71 | $194.32 | 776.53 K | $12.85 B |
| 09/23/2025 | $194.14 | $194.72 (0.3%) | $197.54 | $193.00 | 670.20 K | $12.53 B |
| 09/22/2025 | $189.69 | $194.16 (2.36%) | $194.81 | $188.48 | 720.60 K | $12.50 B |
| 09/19/2025 | $187.92 | $188.64 (0.38%) | $189.19 | $186.78 | 1.40 M | $12.14 B |
| 09/18/2025 | $187.41 | $188.11 (0.37%) | $188.94 | $186.44 | 562.50 K | $12.11 B |
| 09/17/2025 | $186.88 | $187.39 (0.27%) | $191.17 | $185.00 | 518.51 K | $12.06 B |
| 09/16/2025 | $190.35 | $186.26 (-2.15%) | $191.53 | $185.74 | 636.20 K | $11.99 B |
| 09/15/2025 | $191.54 | $189.58 (-1.02%) | $192.18 | $188.24 | 657.96 K | $12.20 B |
| 09/12/2025 | $189.58 | $191.72 (1.13%) | $193.13 | $188.28 | 736.60 K | $12.34 B |
| 09/11/2025 | $186.75 | $190.79 (2.16%) | $191.20 | $186.17 | 675.40 K | $12.28 B |
| 09/10/2025 | $186.57 | $186.06 (-0.27%) | $187.83 | $181.89 | 1.09 M | $11.97 B |
| 09/09/2025 | $184.84 | $186.43 (0.86%) | $186.81 | $180.55 | 461.43 K | $12.00 B |
| 09/08/2025 | $190.00 | $185.76 (-2.23%) | $190.00 | $184.54 | 637.07 K | $11.95 B |
| 09/05/2025 | $186.34 | $190.12 (2.03%) | $190.82 | $185.91 | 654.91 K | $12.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
