5 DAY PERFORMANCE
+34.78%
1 MONTH PERFORMANCE
+20.58%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
-16.28%
YEAR-TO-DATE PERFORMANCE
-12.73%
1 YEAR PERFORMANCE
+9.65%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $144.35 | $144.37 (0.01%) | $144.86 | $141.17 | 17.31 K | |
| 06/22/2026 | $141.17 | $142.64 (1.04%) | $142.90 | $140.83 | 669.45 K | $8.71 B |
| 06/18/2026 | $142.41 | $141.17 (-0.87%) | $142.41 | $140.26 | 2.19 M | $8.62 B |
| 06/17/2026 | $145.68 | $141.26 (-3.03%) | $147.25 | $141.01 | 857.50 K | $8.63 B |
| 06/16/2026 | $146.66 | $146.90 (0.16%) | $148.18 | $145.55 | 668.75 K | $8.97 B |
| 06/15/2026 | $147.39 | $145.97 (-0.96%) | $148.00 | $143.50 | 1.01 M | $8.91 B |
| 06/12/2026 | $146.30 | $146.42 (0.08%) | $147.80 | $145.24 | 677.56 K | $8.94 B |
| 06/11/2026 | $144.82 | $146.05 (0.85%) | $147.50 | $144.51 | 906.00 K | $8.92 B |
| 06/10/2026 | $146.61 | $144.82 (-1.22%) | $146.84 | $143.21 | 676.34 K | $8.84 B |
| 06/09/2026 | $143.27 | $146.59 (2.32%) | $146.75 | $141.74 | 1.06 M | $8.95 B |
| 06/08/2026 | $145.17 | $142.87 (-1.58%) | $145.43 | $140.08 | 1.38 M | $8.72 B |
| 06/05/2026 | $144.60 | $145.17 (0.39%) | $148.58 | $144.00 | 1.33 M | $8.86 B |
| 06/04/2026 | $147.40 | $142.72 (-3.18%) | $148.89 | $142.00 | 1.08 M | $8.72 B |
| 06/03/2026 | $142.00 | $145.98 (2.8%) | $146.95 | $140.76 | 1.41 M | $8.91 B |
| 06/02/2026 | $144.90 | $142.55 (-1.62%) | $146.67 | $142.34 | 1.09 M | $8.70 B |
| 06/01/2026 | $145.04 | $144.69 (-0.24%) | $146.06 | $142.69 | 1.44 M | $8.84 B |
| 05/29/2026 | $150.78 | $146.11 (-3.1%) | $152.07 | $145.60 | 4.86 M | $8.92 B |
| 05/28/2026 | $153.34 | $150.12 (-2.1%) | $153.88 | $149.15 | 1.20 M | $9.17 B |
| 05/27/2026 | $156.15 | $154.29 (-1.19%) | $159.52 | $154.24 | 856.64 K | $9.42 B |
| 05/26/2026 | $156.41 | $156.63 (0.14%) | $158.97 | $154.47 | 1.06 M | $9.56 B |
| 05/22/2026 | $162.51 | $157.80 (-2.9%) | $163.43 | $157.42 | 1.24 M | $9.64 B |
| 05/21/2026 | $160.00 | $162.45 (1.53%) | $163.63 | $157.01 | 969.10 K | $9.92 B |
| 05/20/2026 | $165.28 | $164.32 (-0.58%) | $167.27 | $162.93 | 651.77 K | $10.03 B |
| 05/19/2026 | $168.61 | $166.45 (-1.28%) | $169.55 | $161.32 | 809.70 K | $10.16 B |
| 05/18/2026 | $168.47 | $169.27 (0.47%) | $172.17 | $168.32 | 624.92 K | $10.34 B |
| 05/15/2026 | $172.05 | $168.64 (-1.98%) | $172.75 | $167.47 | 1.10 M | $10.30 B |
| 05/14/2026 | $171.97 | $170.67 (-0.76%) | $172.79 | $168.62 | 813.62 K | $10.42 B |
| 05/13/2026 | $172.08 | $171.01 (-0.62%) | $173.08 | $166.92 | 934.01 K | $10.44 B |
| 05/12/2026 | $168.14 | $169.63 (0.89%) | $172.37 | $166.05 | 880.97 K | $10.36 B |
| 05/11/2026 | $169.88 | $168.23 (-0.97%) | $171.07 | $167.21 | 959.82 K | $10.27 B |
| 05/08/2026 | $173.85 | $169.96 (-2.24%) | $175.00 | $168.81 | 1.11 M | $10.38 B |
| 05/07/2026 | $168.35 | $170.56 (1.31%) | $172.87 | $168.22 | 1.25 M | $10.42 B |
| 05/06/2026 | $167.00 | $168.49 (0.89%) | $171.72 | $164.21 | 1.11 M | $10.29 B |
| 05/05/2026 | $165.76 | $165.40 (-0.22%) | $168.45 | $165.00 | 1.10 M | $10.10 B |
| 05/04/2026 | $166.95 | $166.07 (-0.53%) | $167.84 | $163.09 | 1.18 M | $10.14 B |
| 05/01/2026 | $168.25 | $167.00 (-0.74%) | $170.46 | $166.11 | 1.07 M | $10.20 B |
| 04/30/2026 | $169.47 | $168.27 (-0.71%) | $171.49 | $165.71 | 1.14 M | $10.28 B |
| 04/29/2026 | $160.01 | $167.97 (4.97%) | $169.97 | $159.00 | 1.58 M | $10.26 B |
| 04/28/2026 | $184.01 | $162.54 (-11.67%) | $184.38 | $161.49 | 1.62 M | $9.93 B |
| 04/27/2026 | $176.32 | $179.51 (1.81%) | $180.27 | $175.60 | 1.26 M | $10.96 B |
| 04/24/2026 | $177.96 | $174.35 (-2.03%) | $177.96 | $170.30 | 753.55 K | $10.65 B |
| 04/23/2026 | $181.49 | $181.18 (-0.17%) | $183.10 | $180.07 | 518.70 K | $11.06 B |
| 04/22/2026 | $179.56 | $180.72 (0.65%) | $181.77 | $177.05 | 450.86 K | $11.04 B |
| 04/21/2026 | $181.05 | $178.55 (-1.38%) | $181.05 | $177.71 | 535.63 K | $10.90 B |
| 04/20/2026 | $181.98 | $179.72 (-1.24%) | $183.29 | $179.34 | 686.16 K | $10.97 B |
| 04/17/2026 | $178.40 | $182.41 (2.25%) | $183.49 | $178.23 | 535.25 K | $11.14 B |
| 04/16/2026 | $179.46 | $178.73 (-0.41%) | $182.96 | $178.54 | 497.50 K | $10.91 B |
| 04/15/2026 | $181.70 | $180.15 (-0.85%) | $182.19 | $178.70 | 500.30 K | $11.00 B |
| 04/14/2026 | $182.28 | $181.95 (-0.18%) | $184.01 | $180.65 | 499.10 K | $11.11 B |
| 04/13/2026 | $179.51 | $183.20 (2.06%) | $183.22 | $177.42 | 731.00 K | $11.19 B |
| 04/10/2026 | $189.09 | $180.78 (-4.39%) | $189.09 | $180.77 | 464.10 K | $11.04 B |
| 04/09/2026 | $185.32 | $187.88 (1.38%) | $189.45 | $185.32 | 331.40 K | $11.47 B |
| 04/08/2026 | $183.47 | $186.76 (1.79%) | $187.63 | $182.29 | 561.90 K | $11.40 B |
| 04/07/2026 | $181.47 | $180.61 (-0.47%) | $183.39 | $180.00 | 514.29 K | $11.03 B |
| 04/06/2026 | $176.00 | $181.33 (3.03%) | $181.52 | $175.75 | 658.30 K | $11.07 B |
| 04/02/2026 | $175.14 | $176.70 (0.89%) | $178.09 | $173.79 | 547.00 K | $10.79 B |
| 04/01/2026 | $177.57 | $177.94 (0.21%) | $180.45 | $176.21 | 743.50 K | $10.87 B |
| 03/31/2026 | $183.40 | $178.97 (-2.42%) | $183.83 | $176.81 | 698.20 K | $10.93 B |
| 03/30/2026 | $186.20 | $182.10 (-2.2%) | $186.20 | $181.81 | 601.80 K | $11.12 B |
| 03/27/2026 | $185.40 | $184.04 (-0.73%) | $185.71 | $183.57 | 581.11 K | $11.24 B |
| 03/26/2026 | $185.14 | $185.09 (-0.03%) | $188.40 | $184.86 | 393.50 K | $11.30 B |
| 03/25/2026 | $186.31 | $186.72 (0.22%) | $188.56 | $182.47 | 651.82 K | $11.40 B |
| 03/24/2026 | $187.38 | $185.92 (-0.78%) | $188.93 | $181.81 | 694.10 K | $11.35 B |
| 03/23/2026 | $187.62 | $188.09 (0.25%) | $191.40 | $187.18 | 847.31 K | $11.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
