5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
-7.25%
6 MONTH PERFORMANCE
+20.93%
YEAR-TO-DATE PERFORMANCE
-7.68%
1 YEAR PERFORMANCE
+6.75%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $198.71 | $201.26 (1.28%) | $202.13 | $197.29 | 519.50 K | $12.95 B |
| 01/29/2026 | $204.32 | $200.13 (-2.05%) | $204.32 | $199.58 | 441.43 K | $12.88 B |
| 01/28/2026 | $201.57 | $203.02 (0.72%) | $204.04 | $197.82 | 949.60 K | $13.07 B |
| 01/27/2026 | $208.27 | $202.64 (-2.7%) | $213.43 | $202.33 | 559.60 K | $13.04 B |
| 01/26/2026 | $205.69 | $206.10 (0.2%) | $208.68 | $204.30 | 691.32 K | $13.26 B |
| 01/23/2026 | $204.17 | $205.09 (0.45%) | $207.52 | $203.68 | 540.31 K | $13.20 B |
| 01/22/2026 | $203.44 | $205.71 (1.12%) | $206.12 | $203.42 | 723.20 K | $13.24 B |
| 01/21/2026 | $201.14 | $203.68 (1.26%) | $204.62 | $200.03 | 567.15 K | $13.11 B |
| 01/20/2026 | $198.01 | $199.87 (0.94%) | $200.27 | $196.11 | 698.31 K | $12.86 B |
| 01/16/2026 | $205.07 | $199.88 (-2.53%) | $205.07 | $197.79 | 563.90 K | $12.86 B |
| 01/15/2026 | $199.99 | $204.19 (2.1%) | $204.36 | $197.62 | 573.52 K | $13.14 B |
| 01/14/2026 | $202.18 | $199.22 (-1.46%) | $202.60 | $197.45 | 790.81 K | $12.82 B |
| 01/13/2026 | $205.50 | $201.81 (-1.8%) | $205.50 | $198.85 | 893.24 K | $12.99 B |
| 01/12/2026 | $205.90 | $205.96 (0.03%) | $205.98 | $202.66 | 735.50 K | $13.25 B |
| 01/09/2026 | $212.30 | $207.03 (-2.48%) | $215.09 | $206.08 | 740.54 K | $13.32 B |
| 01/08/2026 | $208.89 | $211.14 (1.08%) | $214.45 | $207.28 | 999.52 K | $13.59 B |
| 01/07/2026 | $220.49 | $208.39 (-5.49%) | $221.35 | $207.44 | 1.24 M | $13.41 B |
| 01/06/2026 | $222.40 | $221.74 (-0.3%) | $226.31 | $220.59 | 781.60 K | $14.27 B |
| 01/05/2026 | $219.00 | $222.87 (1.77%) | $224.08 | $217.02 | 909.73 K | $14.34 B |
| 01/02/2026 | $217.82 | $219.88 (0.95%) | $220.46 | $215.10 | 675.50 K | $14.15 B |
| 12/31/2025 | $224.47 | $218.02 (-2.87%) | $225.01 | $217.87 | 725.90 K | $14.03 B |
| 12/30/2025 | $225.52 | $224.96 (-0.25%) | $226.11 | $224.18 | 719.90 K | $14.48 B |
| 12/29/2025 | $227.71 | $226.11 (-0.7%) | $227.71 | $223.44 | 878.80 K | $14.55 B |
| 12/26/2025 | $226.82 | $227.64 (0.36%) | $227.76 | $226.43 | 247.00 K | $14.65 B |
| 12/24/2025 | $228.13 | $227.08 (-0.46%) | $229.15 | $225.47 | 171.00 K | $14.61 B |
| 12/23/2025 | $226.62 | $227.27 (0.29%) | $228.01 | $225.11 | 593.70 K | $14.63 B |
| 12/22/2025 | $226.47 | $226.64 (0.08%) | $227.68 | $224.49 | 748.60 K | $14.59 B |
| 12/19/2025 | $224.69 | $227.46 (1.23%) | $228.44 | $224.69 | 1.41 M | $14.64 B |
| 12/18/2025 | $225.66 | $224.74 (-0.41%) | $228.73 | $224.44 | 622.21 K | $14.46 B |
| 12/17/2025 | $221.07 | $224.90 (1.73%) | $225.76 | $219.69 | 861.23 K | $14.47 B |
| 12/16/2025 | $223.58 | $222.64 (-0.42%) | $225.24 | $221.62 | 952.50 K | $14.33 B |
| 12/15/2025 | $222.43 | $223.87 (0.65%) | $225.29 | $220.01 | 1.13 M | $14.41 B |
| 12/12/2025 | $224.61 | $222.60 (-0.89%) | $226.00 | $220.94 | 763.82 K | $14.33 B |
| 12/11/2025 | $224.01 | $224.58 (0.25%) | $224.92 | $220.24 | 730.24 K | $14.45 B |
| 12/10/2025 | $225.15 | $222.85 (-1.02%) | $225.55 | $219.94 | 794.90 K | $14.34 B |
| 12/09/2025 | $227.04 | $225.35 (-0.74%) | $230.16 | $224.29 | 496.21 K | $14.50 B |
| 12/08/2025 | $230.78 | $226.13 (-2.01%) | $230.78 | $224.63 | 763.10 K | $14.55 B |
| 12/05/2025 | $232.86 | $231.08 (-0.76%) | $232.86 | $229.60 | 398.06 K | $14.87 B |
| 12/04/2025 | $229.10 | $230.59 (0.65%) | $232.31 | $228.00 | 475.64 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 |
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.
