5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+8.92%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
-7.22%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
+0.21%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $190.08 | $190.35 (0.14%) | $191.96 | $188.78 | 814.90 K | $12.37 B |
| 05/29/2025 | $191.66 | $191.05 (-0.32%) | $193.64 | $190.62 | 407.90 K | $12.41 B |
| 05/28/2025 | $191.56 | $190.39 (-0.61%) | $193.80 | $190.10 | 634.50 K | $12.37 B |
| 05/27/2025 | $189.04 | $192.42 (1.79%) | $193.16 | $187.83 | 973.30 K | $12.50 B |
| 05/23/2025 | $184.69 | $186.21 (0.82%) | $186.74 | $183.66 | 439.40 K | $12.10 B |
| 05/22/2025 | $188.58 | $186.65 (-1.02%) | $190.39 | $186.36 | 462.41 K | $12.13 B |
| 05/21/2025 | $194.75 | $190.15 (-2.36%) | $195.63 | $190.07 | 495.60 K | $12.35 B |
| 05/20/2025 | $196.54 | $195.73 (-0.41%) | $197.13 | $194.58 | 553.10 K | $12.72 B |
| 05/19/2025 | $196.34 | $196.82 (0.24%) | $197.96 | $194.97 | 470.00 K | $12.79 B |
| 05/16/2025 | $196.32 | $197.94 (0.83%) | $198.19 | $193.70 | 766.10 K | $13.17 B |
| 05/15/2025 | $186.85 | $195.88 (4.83%) | $196.17 | $186.10 | 930.60 K | $13.04 B |
| 05/14/2025 | $191.57 | $187.83 (-1.95%) | $192.14 | $187.71 | 721.20 K | $12.50 B |
| 05/13/2025 | $190.55 | $192.17 (0.85%) | $193.72 | $190.14 | 733.45 K | $12.79 B |
| 05/12/2025 | $183.93 | $191.55 (4.14%) | $199.03 | $183.93 | 1.11 M | $12.75 B |
| 05/09/2025 | $184.01 | $181.78 (-1.21%) | $184.36 | $181.09 | 828.40 K | $12.10 B |
| 05/08/2025 | $186.71 | $183.77 (-1.57%) | $187.98 | $183.68 | 755.81 K | $12.23 B |
| 05/07/2025 | $184.01 | $186.59 (1.4%) | $187.56 | $181.03 | 773.80 K | $12.42 B |
| 05/06/2025 | $177.68 | $184.16 (3.65%) | $186.89 | $175.41 | 1.61 M | $12.26 B |
| 05/05/2025 | $178.62 | $178.19 (-0.24%) | $180.61 | $177.18 | 489.33 K | $11.86 B |
| 05/02/2025 | $176.95 | $178.74 (1.01%) | $179.35 | $176.75 | 588.90 K | $11.90 B |
| 05/01/2025 | $176.33 | $174.63 (-0.96%) | $179.25 | $174.29 | 608.20 K | $11.62 B |
| 04/30/2025 | $172.21 | $177.07 (2.82%) | $177.37 | $169.06 | 1.05 M | $11.78 B |
| 04/29/2025 | $168.40 | $171.88 (2.07%) | $173.84 | $161.65 | 1.50 M | $11.44 B |
| 04/28/2025 | $170.96 | $172.91 (1.14%) | $173.71 | $170.04 | 942.60 K | $11.51 B |
| 04/25/2025 | $175.92 | $171.68 (-2.41%) | $175.92 | $170.36 | 1.01 M | $11.43 B |
| 04/24/2025 | $167.50 | $174.00 (3.88%) | $174.17 | $167.48 | 1.07 M | $11.58 B |
| 04/23/2025 | $164.81 | $166.79 (1.2%) | $170.03 | $164.81 | 775.90 K | $11.10 B |
| 04/22/2025 | $158.71 | $161.30 (1.63%) | $162.08 | $157.61 | 814.60 K | $10.74 B |
| 04/21/2025 | $175.07 | $157.05 (-10.29%) | $175.68 | $153.99 | 1.26 M | $10.45 B |
| 04/17/2025 | $176.10 | $174.80 (-0.74%) | $176.75 | $172.35 | 585.70 K | $11.63 B |
| 04/16/2025 | $176.00 | $173.66 (-1.33%) | $176.37 | $173.00 | 596.40 K | $11.56 B |
| 04/15/2025 | $176.87 | $175.50 (-0.77%) | $178.19 | $174.83 | 533.20 K | $11.68 B |
| 04/14/2025 | $177.27 | $178.82 (0.87%) | $179.32 | $175.48 | 536.70 K | $11.90 B |
| 04/11/2025 | $178.18 | $175.41 (-1.55%) | $178.18 | $172.08 | 985.91 K | $11.67 B |
| 04/10/2025 | $181.12 | $178.24 (-1.59%) | $182.66 | $172.93 | 652.56 K | $11.86 B |
| 04/09/2025 | $171.01 | $183.07 (7.05%) | $184.91 | $169.94 | 820.53 K | $12.18 B |
| 04/08/2025 | $177.36 | $173.28 (-2.3%) | $181.33 | $170.88 | 792.01 K | $11.53 B |
| 04/07/2025 | $171.43 | $171.67 (0.14%) | $179.53 | $167.50 | 878.37 K | $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 | 886.74 K | $12.56 B |
| 04/02/2025 | $184.81 | $188.78 (2.15%) | $189.55 | $184.81 | 585.50 K | $12.56 B |
| 04/01/2025 | $188.40 | $187.81 (-0.31%) | $188.55 | $184.77 | 640.32 K | $12.50 B |
| 03/31/2025 | $184.77 | $187.90 (1.69%) | $189.59 | $183.23 | 654.17 K | $12.51 B |
| 03/28/2025 | $187.29 | $186.18 (-0.59%) | $188.40 | $185.64 | 733.22 K | $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 | 951.76 K | $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 | 919.19 K | $11.89 B |
| 03/19/2025 | $176.13 | $178.08 (1.11%) | $179.80 | $176.13 | 855.81 K | $11.85 B |
| 03/18/2025 | $174.55 | $176.34 (1.03%) | $177.46 | $173.79 | 903.14 K | $11.74 B |
| 03/17/2025 | $166.79 | $174.58 (4.67%) | $175.25 | $166.79 | 897.81 K | $11.62 B |
| 03/14/2025 | $165.68 | $167.67 (1.2%) | $169.77 | $164.67 | 757.90 K | $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 | 946.10 K | $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 |
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.
