5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-12.48%
3 MONTH PERFORMANCE
-24.74%
6 MONTH PERFORMANCE
-4.90%
YEAR-TO-DATE PERFORMANCE
+18.33%
1 YEAR PERFORMANCE
+17.03%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $180.09 | $181.22 (0.63%) | $181.22 | $179.64 | 127,200 | $12.06 B |
| 12/23/2024 | $179.34 | $180.72 (0.77%) | $180.86 | $178.67 | 443,591 | $12.02 B |
| 12/20/2024 | $176.31 | $180.11 (2.16%) | $181.09 | $175.98 | 1.27 M | $11.98 B |
| 12/19/2024 | $177.02 | $175.80 (-0.69%) | $178.81 | $175.35 | 1.41 M | $11.70 B |
| 12/18/2024 | $183.76 | $177.53 (-3.39%) | $185.16 | $177.02 | 926,041 | $11.81 B |
| 12/17/2024 | $182.53 | $182.60 (0.04%) | $184.38 | $180.85 | 701,367 | $12.15 B |
| 12/16/2024 | $185.00 | $184.16 (-0.45%) | $188.00 | $183.51 | 902,852 | $12.25 B |
| 12/13/2024 | $186.41 | $187.40 (0.53%) | $187.99 | $186.06 | 498,144 | $12.47 B |
| 12/12/2024 | $191.16 | $186.44 (-2.47%) | $193.00 | $185.93 | 628,452 | $12.41 B |
| 12/11/2024 | $193.30 | $190.71 (-1.34%) | $193.30 | $189.76 | 343,471 | $12.69 B |
| 12/10/2024 | $192.26 | $191.70 (-0.29%) | $193.82 | $188.72 | 458,068 | $12.76 B |
| 12/09/2024 | $194.53 | $192.85 (-0.86%) | $195.87 | $192.09 | 500,500 | $12.83 B |
| 12/06/2024 | $196.62 | $194.22 (-1.22%) | $198.02 | $192.44 | 569,535 | $12.92 B |
| 12/05/2024 | $199.12 | $196.05 (-1.54%) | $199.17 | $195.68 | 441,100 | $13.04 B |
| 12/04/2024 | $199.00 | $199.12 (0.06%) | $200.17 | $197.93 | 563,143 | $13.25 B |
| 12/03/2024 | $203.36 | $198.34 (-2.47%) | $203.72 | $198.13 | 453,800 | $13.20 B |
| 12/02/2024 | $203.13 | $201.06 (-1.02%) | $204.43 | $200.54 | 726,431 | $13.38 B |
| 11/29/2024 | $202.48 | $205.00 (1.24%) | $205.25 | $201.96 | 375,800 | $13.64 B |
| 11/27/2024 | $206.01 | $203.50 (-1.22%) | $208.44 | $202.06 | 566,600 | $13.54 B |
| 11/26/2024 | $199.59 | $206.09 (3.26%) | $206.71 | $198.12 | 986,726 | $13.71 B |
| 11/25/2024 | $196.72 | $199.21 (1.27%) | $200.26 | $195.35 | 713,849 | $13.25 B |
| 11/22/2024 | $195.76 | $197.94 (1.11%) | $199.12 | $194.99 | 1.21 M | $13.17 B |
| 11/21/2024 | $195.00 | $197.61 (1.34%) | $197.79 | $189.41 | 999,460 | $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 |