-
5 DAY PERFORMANCE
-1.40% -
1 MONTH PERFORMANCE
-14.49% -
3 MONTH PERFORMANCE
-13.27% -
6 MONTH PERFORMANCE
+11.16% -
YEAR-TO-DATE PERFORMANCE
+30.45% -
1 YEAR PERFORMANCE
+43.71%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $195.76 | $198.86 (1.58%) | $199.12 | $195.08 | 634,194 | $13.19 B |
| 11/21/2024 | $195.00 | $197.61 (1.34%) | $197.79 | $189.41 | 998,315 | $13.15 B |
| 11/20/2024 | $196.80 | $197.52 (0.37%) | $198.28 | $192.19 | 1.02 M | $13.14 B |
| 11/19/2024 | $197.24 | $196.79 (-0.23%) | $198.36 | $194.01 | 895,612 | $13.09 B |
| 11/18/2024 | $200.74 | $197.94 (-1.39%) | $201.85 | $196.76 | 658,032 | $13.17 B |
| 11/15/2024 | $200.82 | $201.69 (0.43%) | $201.75 | $198.39 | 763,805 | $13.42 B |
| 11/14/2024 | $202.69 | $201.01 (-0.83%) | $206.91 | $200.81 | 699,918 | $13.37 B |
| 11/13/2024 | $206.36 | $202.75 (-1.75%) | $207.00 | $202.46 | 612,618 | $13.49 B |
| 11/12/2024 | $208.65 | $205.24 (-1.63%) | $209.52 | $204.19 | 637,245 | $13.66 B |
| 11/11/2024 | $208.04 | $208.56 (0.25%) | $211.11 | $208.04 | 479,111 | $13.88 B |
| 11/08/2024 | $209.45 | $207.50 (-0.93%) | $210.59 | $206.88 | 572,838 | $13.81 B |
| 11/07/2024 | $205.21 | $208.41 (1.56%) | $208.43 | $201.93 | 986,408 | $13.87 B |
| 11/06/2024 | $197.85 | $203.52 (2.87%) | $206.46 | $193.79 | 1.44 M | $13.54 B |
| 11/05/2024 | $207.64 | $212.17 (2.18%) | $212.17 | $206.90 | 497,981 | $14.12 B |
| 11/04/2024 | $204.81 | $208.83 (1.96%) | $210.58 | $204.81 | 997,800 | $13.89 B |
| 11/01/2024 | $206.65 | $205.26 (-0.67%) | $207.20 | $204.14 | 632,500 | $13.66 B |
| 10/31/2024 | $205.43 | $204.31 (-0.55%) | $207.42 | $203.27 | 1.12 M | $13.59 B |
| 10/30/2024 | $205.02 | $207.50 (1.21%) | $208.58 | $202.61 | 684,021 | $13.81 B |
| 10/29/2024 | $204.00 | $205.92 (0.94%) | $209.32 | $203.60 | 906,100 | $13.70 B |
| 10/28/2024 | $203.80 | $204.55 (0.37%) | $207.66 | $202.17 | 934,124 | $13.61 B |
| 10/25/2024 | $208.00 | $202.75 (-2.52%) | $212.78 | $201.87 | 1.48 M | $13.49 B |
| 10/24/2024 | $233.52 | $224.66 (-3.79%) | $234.39 | $223.74 | 1.34 M | $14.95 B |
| 10/23/2024 | $233.25 | $234.16 (0.39%) | $235.16 | $231.90 | 596,300 | $15.58 B |
| 10/22/2024 | $231.83 | $232.55 (0.31%) | $234.44 | $229.53 | 607,400 | $15.47 B |
| 10/21/2024 | $235.86 | $233.62 (-0.95%) | $237.83 | $232.60 | 628,265 | $15.62 B |
| 10/18/2024 | $233.51 | $236.67 (1.35%) | $240.26 | $232.47 | 993,431 | $15.83 B |
| 10/17/2024 | $234.58 | $234.16 (-0.18%) | $238.62 | $233.19 | 620,429 | $15.66 B |
| 10/16/2024 | $231.60 | $236.90 (2.29%) | $239.83 | $230.44 | 935,208 | $15.84 B |
| 10/15/2024 | $221.00 | $225.34 (1.96%) | $231.63 | $221.00 | 1.12 M | $15.07 B |
| 10/14/2024 | $214.03 | $220.45 (3%) | $221.57 | $213.90 | 893,600 | $14.74 B |
| 10/11/2024 | $213.87 | $214.33 (0.22%) | $214.95 | $213.12 | 420,698 | $14.33 B |
| 10/10/2024 | $212.68 | $212.90 (0.1%) | $213.90 | $209.79 | 471,700 | $14.24 B |
| 10/09/2024 | $212.12 | $212.95 (0.39%) | $214.47 | $208.24 | 694,036 | $14.24 B |
| 10/08/2024 | $213.70 | $212.50 (-0.56%) | $214.14 | $209.27 | 831,829 | $14.21 B |
| 10/07/2024 | $214.43 | $212.79 (-0.76%) | $216.35 | $211.23 | 741,500 | $14.23 B |
| 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 |