Universal Health Services... (UHS)
NYSE: UHS
· Real-Time Price · USD
207.14
1.60 (0.78%)
At close: Oct 03, 2025, 3:59 PM
205.00
-1.03%
After-hours: Oct 03, 2025, 06:13 PM EDT
UHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 206.21 | 208.64 | 205.52 | 207.24 | 207.24 | 0.83% | 563,636 |
| Oct 2, 2025 | 202.76 | 207.32 | 202.65 | 205.54 | 205.54 | 1.00% | 597,767 |
| Oct 1, 2025 | 203.95 | 204.71 | 200.90 | 203.51 | 203.51 | -0.45% | 581,220 |
| Sep 30, 2025 | 201.21 | 205.74 | 201.00 | 204.44 | 204.44 | 1.68% | 671,838 |
| Sep 29, 2025 | 200.50 | 201.70 | 198.73 | 201.07 | 201.07 | 0.11% | 770,632 |
| Sep 26, 2025 | 198.74 | 201.07 | 197.02 | 200.85 | 200.85 | 1.63% | 452,100 |
| Sep 25, 2025 | 199.95 | 200.15 | 194.02 | 197.62 | 197.62 | -1.04% | 759,624 |
| Sep 24, 2025 | 194.32 | 200.71 | 194.32 | 199.70 | 199.70 | 2.56% | 776,533 |
| Sep 23, 2025 | 194.14 | 197.54 | 193.00 | 194.72 | 194.72 | 0.29% | 670,200 |
| Sep 22, 2025 | 189.69 | 194.81 | 188.48 | 194.16 | 194.16 | 2.93% | 720,600 |
| Sep 19, 2025 | 187.92 | 189.19 | 186.78 | 188.64 | 188.64 | 0.28% | 1,396,400 |
| Sep 18, 2025 | 187.41 | 188.94 | 186.44 | 188.11 | 188.11 | 0.38% | 562,500 |
| Sep 17, 2025 | 186.88 | 191.17 | 185.00 | 187.39 | 187.39 | 0.61% | 518,505 |
| Sep 16, 2025 | 190.35 | 191.53 | 185.74 | 186.26 | 186.26 | -1.75% | 636,200 |
| Sep 15, 2025 | 191.54 | 192.18 | 188.24 | 189.58 | 189.58 | -1.12% | 657,960 |
| Sep 12, 2025 | 189.58 | 193.13 | 188.28 | 191.72 | 191.72 | 0.49% | 736,600 |
| Sep 11, 2025 | 186.75 | 191.20 | 186.17 | 190.79 | 190.79 | 2.54% | 675,400 |
| Sep 10, 2025 | 186.57 | 187.83 | 181.89 | 186.06 | 186.06 | -0.20% | 1,086,000 |
| Sep 9, 2025 | 184.84 | 186.81 | 180.55 | 186.43 | 186.43 | 0.36% | 461,425 |
| Sep 8, 2025 | 190.00 | 190.00 | 184.54 | 185.76 | 185.76 | -2.29% | 637,069 |
Page 1 of 136