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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	162.11	165.44	165.44	166.5	161.18	1.8M
July 29, 2025	153.79	162.82	162.82	163.53	152.33	1.92M
July 28, 2025	156.29	154.95	154.95	158.36	154.1	1.48M
July 25, 2025	154.99	155.6	155.6	156.95	152.96	1.19M
July 24, 2025	164.01	155.46	155.46	164.01	155.26	1.5M
July 23, 2025	165.31	164.82	164.82	166.04	162.04	1.11M
July 22, 2025	170.49	162.68	162.68	174.38	160.9	1.73M
July 21, 2025	169.41	168.75	168.75	170.46	167.87	479,100
July 18, 2025	171.1	168.94	168.94	171.32	168.36	630,500
July 17, 2025	169.74	170.82	170.82	171.84	169.56	786,916
July 16, 2025	176.01	170.28	170.28	176.93	168.61	1.25M
July 15, 2025	183.5	176.94	176.94	185	176	582,300
July 14, 2025	182.8	183.45	183.45	184.64	180.89	493,200
July 11, 2025	182.19	182.52	182.52	183.31	181.36	402,500
July 10, 2025	181.68	184.05	184.05	186.2	180.31	700,900
July 09, 2025	184.05	182.56	182.56	184.05	180.9	660,800
July 08, 2025	180.62	182.25	182.25	184.32	179.87	518,646
July 07, 2025	184.43	181.52	181.52	185	180.52	800,831
July 03, 2025	186.01	184.53	184.53	187.42	182.44	665,323
July 02, 2025	186.6	184.47	184.47	187.49	182.94	1.05M
July 01, 2025	180.98	188.94	188.94	189.39	180.3	1.35M
June 30, 2025	177.67	181.15	181.15	182.56	176.49	1.17M
June 27, 2025	177.75	178.08	178.08	181.64	177.66	1.09M
June 26, 2025	180.58	177.43	177.43	184.41	177.23	874,400
June 25, 2025	175.68	175.69	175.69	176.06	172.02	891,900
June 24, 2025	174.26	175.2	175.2	176.05	170.84	946,603
June 23, 2025	172.09	173.52	173.52	174.18	169.31	1.07M
June 20, 2025	171.35	171.7	171.7	175.89	171.35	1.57M
June 18, 2025	172.09	171.24	171.24	172.82	170.17	986,784
June 17, 2025	167.99	171.76	171.76	172.68	166.1	1.36M
June 16, 2025	172.69	170.36	170.36	175.48	163.21	1.95M
June 13, 2025	171.79	171.07	171.07	173.38	170.59	667,819
June 12, 2025	172.26	173.66	173.66	173.91	171.14	684,018
June 11, 2025	172.89	172.29	172.29	175.64	171.31	746,300
June 10, 2025	177.41	172.67	172.67	177.41	168.65	1.55M
June 09, 2025	188.57	177.77	177.77	188.57	169.79	1.33M
June 06, 2025	189.34	189.39	189.39	191	188.6	379,400
June 05, 2025	188.65	189.09	189.09	190.62	188.14	538,700
June 04, 2025	191.44	188.65	188.65	191.95	188.44	497,438
June 03, 2025	186.63	188.81	188.81	189.31	186.24	534,538
June 02, 2025	189.83	187.38	187.38	189.9	184.9	707,836
May 30, 2025	190.08	190.35	190.15	191.96	188.78	814,900
May 29, 2025	191.66	191.05	190.85	193.64	190.62	407,900

Universal Health Services, Inc. (UHS) NYSE