5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-20.09%
6 MONTH PERFORMANCE
+2.01%
YEAR-TO-DATE PERFORMANCE
+3.58%
1 YEAR PERFORMANCE
+19.09%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $185.81 | $185.29 (-0.28%) | $187.96 | $184.69 | 11,144 | |
| 01/21/2025 | $185.81 | $188.78 (1.6%) | $189.07 | $184.81 | 398,271 | $12.56 B |
| 01/17/2025 | $184.30 | $184.80 (0.27%) | $185.51 | $183.40 | 378,442 | $12.30 B |
| 01/16/2025 | $183.31 | $184.06 (0.41%) | $185.19 | $181.96 | 363,146 | $12.25 B |
| 01/15/2025 | $187.21 | $183.59 (-1.93%) | $187.21 | $183.10 | 332,513 | $12.22 B |
| 01/14/2025 | $185.93 | $184.16 (-0.95%) | $185.97 | $180.63 | 390,111 | $12.25 B |
| 01/13/2025 | $181.75 | $185.74 (2.2%) | $185.75 | $180.75 | 429,723 | $12.36 B |
| 01/10/2025 | $188.89 | $182.93 (-3.16%) | $190.77 | $180.62 | 767,500 | $12.17 B |
| 01/08/2025 | $185.19 | $190.33 (2.78%) | $190.94 | $183.72 | 786,400 | $12.66 B |
| 01/07/2025 | $182.78 | $186.00 (1.76%) | $187.19 | $182.47 | 667,800 | $12.38 B |
| 01/06/2025 | $179.67 | $181.06 (0.77%) | $183.22 | $179.67 | 553,300 | $12.05 B |
| 01/03/2025 | $180.00 | $178.89 (-0.62%) | $180.09 | $174.10 | 407,531 | $11.90 B |
| 01/02/2025 | $180.98 | $179.67 (-0.72%) | $182.03 | $179.15 | 301,109 | $11.95 B |
| 12/31/2024 | $179.10 | $179.42 (0.18%) | $180.15 | $178.05 | 298,847 | $11.94 B |
| 12/30/2024 | $179.91 | $178.37 (-0.86%) | $180.46 | $176.42 | 320,518 | $11.87 B |
| 12/27/2024 | $178.99 | $180.46 (0.82%) | $181.62 | $177.48 | 355,464 | $12.01 B |
| 12/26/2024 | $180.52 | $181.13 (0.34%) | $181.45 | $180.09 | 242,866 | $12.05 B |
| 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 |