Universal Health Services, Inc. - UHS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	230.96	230.59	230.59	232.31	228.05	391,392
December 03, 2025	238.44	230.15	230.15	238.44	229.83	602,101
December 02, 2025	243.69	238.68	238.68	244.59	237.33	858,700
December 01, 2025	242.35	239.43	239.43	245.52	239.43	900,423
November 28, 2025	244.83	243.63	243.43	246	241.64	541,200
November 26, 2025	243.03	244.18	243.98	246.33	243.03	425,300
November 25, 2025	238.46	243.74	243.54	245.44	238	645,700
November 24, 2025	235.96	236.95	236.76	239.88	234	924,115
November 21, 2025	227.5	231.92	231.92	235.48	227.45	679,500
November 20, 2025	228.88	225.38	225.38	230.93	225.19	1.01M
November 19, 2025	229.07	227.94	227.94	229.99	223.1	711,100
November 18, 2025	226.03	228.84	228.84	229.35	224.2	686,031
November 17, 2025	223.9	226.5	226.5	229.23	221.7	862,200
November 14, 2025	227.95	225.04	225.04	227.98	223.51	524,000
November 13, 2025	228.35	227.57	227.57	230.33	224.02	492,500
November 12, 2025	224.35	228.42	228.42	231.37	224.08	494,100
November 11, 2025	223.83	224.41	224.41	226.23	221.51	505,500
November 10, 2025	218.5	222.64	222.64	224.14	217.26	976,300
November 07, 2025	227.08	229.23	229.23	229.76	225.3	573,200
November 06, 2025	226.13	226.39	226.39	228.26	224.25	418,809
November 05, 2025	222.44	227.95	227.95	228.08	221.25	650,800
November 04, 2025	220.07	224.19	224.19	226.88	219.6	763,422
November 03, 2025	220.23	220.7	220.7	220.76	216.09	695,100
October 31, 2025	217.78	217.01	217.01	220.14	215.64	507,900
October 30, 2025	224.25	218.69	218.69	227.16	218.16	657,800
October 29, 2025	217.8	225.3	225.3	227.22	217.7	1.02M
October 28, 2025	220.1	219.32	219.32	226.72	211.65	1.42M
October 27, 2025	211.43	214.03	214.03	214.28	210.03	925,200
October 24, 2025	211.86	210.68	210.68	214.1	200.7	943,200
October 23, 2025	207.47	208.63	208.63	211.06	207.21	500,948
October 22, 2025	207.19	210.4	210.4	211.14	207.19	531,600
October 21, 2025	207.49	206.8	206.8	208.65	206.27	331,946
October 20, 2025	205.5	207.24	207.24	208.16	204.63	297,052
October 17, 2025	204.07	204.56	204.56	205.31	201.84	377,408
October 16, 2025	205.08	204.24	204.24	205.75	203.71	369,200
October 15, 2025	203.81	205	205	205.53	202.3	422,933
October 14, 2025	196.85	203.81	203.81	204.4	195.76	433,900
October 13, 2025	198.47	197.76	197.76	199.77	195.98	548,719
October 10, 2025	202.57	196.11	196.11	202.93	195.95	720,800
October 09, 2025	206.08	201.6	201.6	206.53	201.26	739,500
October 08, 2025	209.12	205.2	205.2	209.65	204.65	496,803
October 07, 2025	208.88	209.7	209.7	212.87	207.65	536,025
October 06, 2025	207.17	206.84	206.84	209.73	206.52	588,703
October 03, 2025	206.21	207.24	207.24	208.64	205.52	585,600
October 02, 2025	202.76	205.54	205.54	207.32	202.65	597,767
October 01, 2025	203.95	203.51	203.51	204.71	200.9	581,220
September 30, 2025	201.21	204.44	204.44	205.74	201	671,838
September 29, 2025	200.5	201.07	201.07	201.7	198.73	770,632
September 26, 2025	198.74	200.85	200.85	201.07	197.02	452,100
September 25, 2025	199.95	197.62	197.62	200.15	194.02	759,624
September 24, 2025	194.32	199.7	199.7	200.71	194.32	776,533
September 23, 2025	194.14	194.72	194.72	197.54	193	670,200
September 22, 2025	189.69	194.16	194.16	194.81	188.48	720,600
September 19, 2025	187.92	188.64	188.64	189.19	186.78	1.4M
September 18, 2025	187.41	188.11	188.11	188.94	186.44	562,500
September 17, 2025	186.88	187.39	187.39	191.17	185	518,408
September 16, 2025	190.35	186.26	186.26	191.53	185.74	636,200
September 15, 2025	191.54	189.58	189.58	192.18	188.24	657,960
September 12, 2025	189.58	191.72	191.72	193.13	188.28	736,600
September 11, 2025	186.75	190.79	190.79	191.2	186.17	675,400

Universal Health Services, Inc. (UHS) NYSE