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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	186.57	186.06	186.06	187.83	181.89	1.09M
September 09, 2025	184.84	186.43	186.43	186.81	180.55	461,425
September 08, 2025	190	185.76	185.76	190	184.54	637,069
September 05, 2025	185.91	190.12	190.12	190.82	185.91	654,892
September 04, 2025	182.24	185.68	185.68	186.49	180.96	742,700
September 03, 2025	180.89	181.57	181.57	181.95	180.42	520,810
September 02, 2025	180.33	181.51	181.51	183.05	180.1	533,846
August 29, 2025	180.43	181.58	181.58	182.37	180.43	599,453
August 28, 2025	182.36	181.22	181.22	182.43	180.46	945,400
August 27, 2025	181.53	182.41	182.41	183.59	180.32	672,600
August 26, 2025	183.21	181.45	181.45	184	181.18	978,007
August 25, 2025	184.95	183.88	183.88	185.63	182.69	793,548
August 22, 2025	184.33	185.58	185.58	186.19	182.5	627,249
August 21, 2025	184.88	183.95	183.95	186.05	183.88	657,448
August 20, 2025	182.96	184.7	184.7	185.23	182.64	792,400
August 19, 2025	178.54	182.56	182.56	182.67	178.16	745,811
August 18, 2025	178.79	177.61	177.61	179.54	177.44	675,665
August 15, 2025	179.51	178.47	178.47	179.51	175.84	747,960
August 14, 2025	177.11	178.74	178.74	179.31	175	611,522
August 13, 2025	176.04	178.51	178.51	179.34	175.56	777,126
August 12, 2025	172.69	175.21	175.21	175.77	172.46	605,709
August 11, 2025	172.54	171.66	171.66	175	171.24	853,416
August 08, 2025	169.4	172.3	172.3	172.62	167.88	606,400
August 07, 2025	164.2	169.02	169.02	169.42	164.2	926,034
August 06, 2025	165.19	163.48	163.48	166.26	163.47	715,922
August 05, 2025	165.37	164.7	164.7	166.77	164.27	613,900
August 04, 2025	162.97	164.68	164.68	166.22	160.97	868,000
August 01, 2025	166.98	162.98	162.98	168.53	162.02	1.13M
July 31, 2025	166.2	166.45	166.45	169.65	164.62	1.53M

Universal Health Services, Inc. (UHS) NYSE