5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
-5.47%
6 MONTH PERFORMANCE
-26.19%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
+13.69%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $176.10 | $174.80 (-0.74%) | $176.75 | $172.35 | 547,644 | $11.63 B |
| 04/16/2025 | $176.00 | $173.66 (-1.33%) | $176.37 | $173.00 | 596,400 | $11.56 B |
| 04/15/2025 | $176.87 | $175.50 (-0.77%) | $178.19 | $174.83 | 533,200 | $11.68 B |
| 04/14/2025 | $177.27 | $178.82 (0.87%) | $179.32 | $175.48 | 536,700 | $11.90 B |
| 04/11/2025 | $178.18 | $175.41 (-1.55%) | $178.18 | $172.08 | 985,907 | $11.67 B |
| 04/10/2025 | $181.12 | $178.24 (-1.59%) | $182.66 | $172.93 | 652,555 | $11.86 B |
| 04/09/2025 | $171.01 | $183.07 (7.05%) | $184.91 | $169.94 | 820,534 | $12.18 B |
| 04/08/2025 | $177.36 | $173.28 (-2.3%) | $181.33 | $170.88 | 792,009 | $11.53 B |
| 04/07/2025 | $171.43 | $171.67 (0.14%) | $179.53 | $167.50 | 878,366 | $11.43 B |
| 04/04/2025 | $183.36 | $174.53 (-4.82%) | $185.21 | $173.62 | 1.58 M | $11.62 B |
| 04/03/2025 | $186.72 | $188.73 (1.08%) | $190.67 | $185.87 | 886,738 | $12.56 B |
| 04/02/2025 | $184.81 | $188.78 (2.15%) | $189.55 | $184.81 | 585,501 | $12.56 B |
| 04/01/2025 | $188.40 | $187.81 (-0.31%) | $188.55 | $184.77 | 640,322 | $12.50 B |
| 03/31/2025 | $184.77 | $187.90 (1.69%) | $189.59 | $183.23 | 654,172 | $12.51 B |
| 03/28/2025 | $187.29 | $186.18 (-0.59%) | $188.40 | $185.64 | 733,220 | $12.39 B |
| 03/27/2025 | $184.87 | $186.53 (0.9%) | $187.95 | $183.14 | 1.01 M | $12.41 B |
| 03/26/2025 | $187.35 | $184.46 (-1.54%) | $187.45 | $181.00 | 1.06 M | $12.28 B |
| 03/25/2025 | $183.81 | $185.91 (1.14%) | $189.77 | $182.93 | 1.22 M | $12.37 B |
| 03/24/2025 | $175.15 | $181.58 (3.67%) | $182.84 | $174.60 | 951,758 | $12.08 B |
| 03/21/2025 | $177.21 | $174.14 (-1.73%) | $178.19 | $173.89 | 1.40 M | $11.59 B |
| 03/20/2025 | $176.99 | $178.70 (0.97%) | $181.07 | $176.22 | 919,188 | $11.89 B |
| 03/19/2025 | $176.13 | $178.08 (1.11%) | $179.80 | $176.13 | 855,811 | $11.85 B |
| 03/18/2025 | $174.55 | $176.34 (1.03%) | $177.46 | $173.79 | 903,140 | $11.74 B |
| 03/17/2025 | $166.79 | $174.58 (4.67%) | $175.25 | $166.79 | 897,813 | $11.62 B |
| 03/14/2025 | $165.68 | $167.67 (1.2%) | $169.77 | $164.67 | 757,900 | $11.16 B |
| 03/13/2025 | $167.02 | $163.99 (-1.81%) | $167.67 | $162.40 | 1.10 M | $10.91 B |
| 03/12/2025 | $172.53 | $166.61 (-3.43%) | $172.79 | $164.75 | 946,100 | $11.09 B |
| 03/11/2025 | $175.00 | $172.52 (-1.42%) | $175.35 | $171.00 | 1.23 M | $11.48 B |
| 03/10/2025 | $171.14 | $174.55 (1.99%) | $179.55 | $171.14 | 1.52 M | $11.62 B |
| 03/07/2025 | $174.87 | $172.66 (-1.26%) | $176.80 | $171.08 | 1.88 M | $11.49 B |
| 03/06/2025 | $177.11 | $175.42 (-0.95%) | $179.16 | $173.09 | 1.24 M | $11.67 B |
| 03/05/2025 | $173.06 | $177.72 (2.69%) | $178.44 | $172.14 | 1.19 M | $11.83 B |
| 03/04/2025 | $176.26 | $173.30 (-1.68%) | $177.01 | $171.49 | 1.08 M | $11.53 B |
| 03/03/2025 | $176.01 | $175.80 (-0.12%) | $177.69 | $174.58 | 1.08 M | $11.70 B |
| 02/28/2025 | $170.61 | $175.25 (2.72%) | $175.31 | $165.99 | 2.06 M | $11.66 B |
| 02/27/2025 | $190.09 | $186.06 (-2.12%) | $195.23 | $184.44 | 2.14 M | $12.38 B |
| 02/26/2025 | $187.53 | $180.12 (-3.95%) | $188.11 | $178.96 | 1.15 M | $11.99 B |
| 02/25/2025 | $181.80 | $189.01 (3.97%) | $189.61 | $181.80 | 846,059 | $12.58 B |
| 02/24/2025 | $181.05 | $181.46 (0.23%) | $181.51 | $177.07 | 726,728 | $12.08 B |
| 02/21/2025 | $182.88 | $180.03 (-1.56%) | $184.03 | $179.05 | 760,529 | $11.98 B |
| 02/20/2025 | $182.53 | $184.17 (0.9%) | $184.50 | $182.17 | 742,600 | $12.25 B |
| 02/19/2025 | $180.82 | $183.42 (1.44%) | $184.94 | $180.82 | 941,100 | $12.20 B |
| 02/18/2025 | $182.06 | $183.04 (0.54%) | $183.55 | $181.01 | 590,517 | $12.18 B |
| 02/14/2025 | $183.20 | $181.54 (-0.91%) | $184.93 | $181.31 | 392,300 | $12.08 B |
| 02/13/2025 | $179.42 | $182.81 (1.89%) | $182.88 | $176.22 | 1.03 M | $12.16 B |
| 02/12/2025 | $184.10 | $179.24 (-2.64%) | $184.31 | $177.58 | 902,200 | $11.93 B |
| 02/11/2025 | $184.90 | $185.95 (0.57%) | $186.66 | $184.45 | 320,015 | $12.37 B |
| 02/10/2025 | $188.16 | $185.35 (-1.49%) | $188.16 | $181.29 | 478,705 | $12.33 B |
| 02/07/2025 | $189.54 | $187.93 (-0.85%) | $190.26 | $186.89 | 291,646 | $12.50 B |
| 02/06/2025 | $193.52 | $188.43 (-2.63%) | $194.41 | $186.19 | 605,730 | $12.54 B |
| 02/05/2025 | $194.09 | $193.27 (-0.42%) | $195.53 | $192.08 | 427,100 | $12.86 B |
| 02/04/2025 | $189.46 | $192.64 (1.68%) | $192.77 | $189.29 | 391,748 | $12.82 B |
| 02/03/2025 | $186.39 | $190.71 (2.32%) | $195.00 | $185.48 | 481,716 | $12.69 B |
| 01/31/2025 | $188.95 | $188.56 (-0.21%) | $190.93 | $187.82 | 369,900 | $12.55 B |
| 01/30/2025 | $188.87 | $189.29 (0.22%) | $191.88 | $188.42 | 321,346 | $12.59 B |
| 01/29/2025 | $189.20 | $187.18 (-1.07%) | $190.51 | $186.47 | 403,600 | $12.45 B |
| 01/28/2025 | $192.33 | $188.71 (-1.88%) | $192.81 | $186.44 | 514,448 | $12.56 B |
| 01/27/2025 | $186.82 | $191.42 (2.46%) | $191.98 | $186.82 | 453,507 | $12.74 B |
| 01/24/2025 | $190.07 | $185.77 (-2.26%) | $191.01 | $182.25 | 721,400 | $12.36 B |
| 01/23/2025 | $188.14 | $189.90 (0.94%) | $190.26 | $186.40 | 672,300 | $12.64 B |
| 01/22/2025 | $188.35 | $187.03 (-0.7%) | $188.78 | $184.69 | 304,600 | $12.44 B |
| 01/21/2025 | $185.81 | $188.78 (1.6%) | $189.07 | $184.81 | 404,646 | $12.56 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.
