5 DAY PERFORMANCE
+12.96%
1 MONTH PERFORMANCE
+17.99%
3 MONTH PERFORMANCE
+11.56%
6 MONTH PERFORMANCE
-12.94%
YEAR-TO-DATE PERFORMANCE
-12.73%
1 YEAR PERFORMANCE
+12.57%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $168.48 | $171.86 (2.01%) | $172.98 | $168.40 | 64.07 K | |
| 08/06/2026 | $173.39 | $169.72 (-2.12%) | $175.00 | $168.50 | 632.89 K | $10.12 B |
| 08/05/2026 | $168.50 | $171.66 (1.88%) | $173.05 | $166.50 | 721.43 K | $10.24 B |
| 08/04/2026 | $167.14 | $167.87 (0.44%) | $167.98 | $163.24 | 733.74 K | $10.01 B |
| 08/03/2026 | $168.75 | $169.04 (0.17%) | $176.03 | $168.59 | 986.24 K | $10.08 B |
| 07/31/2026 | $161.87 | $168.44 (4.06%) | $169.31 | $160.96 | 1.35 M | $10.05 B |
| 07/30/2026 | $165.00 | $163.29 (-1.04%) | $165.70 | $160.96 | 1.45 M | $9.97 B |
| 07/29/2026 | $165.59 | $168.16 (1.55%) | $170.00 | $163.70 | 1.39 M | $10.27 B |
| 07/28/2026 | $149.54 | $166.22 (11.15%) | $166.99 | $149.54 | 2.11 M | $10.15 B |
| 07/27/2026 | $157.00 | $159.31 (1.47%) | $162.41 | $157.00 | 1.66 M | $9.73 B |
| 07/24/2026 | $158.98 | $155.75 (-2.03%) | $162.79 | $155.20 | 1.60 M | $9.51 B |
| 07/23/2026 | $148.23 | $151.27 (2.05%) | $151.40 | $147.07 | 885.87 K | $9.24 B |
| 07/22/2026 | $149.32 | $149.34 (0.01%) | $151.90 | $148.55 | 549.80 K | $9.12 B |
| 07/21/2026 | $150.50 | $149.91 (-0.39%) | $150.74 | $148.58 | 544.00 K | $9.15 B |
| 07/20/2026 | $151.00 | $150.64 (-0.24%) | $151.40 | $149.04 | 687.30 K | $9.20 B |
| 07/17/2026 | $153.04 | $151.16 (-1.23%) | $155.72 | $151.00 | 524.64 K | $9.23 B |
| 07/16/2026 | $148.87 | $153.54 (3.14%) | $155.14 | $148.87 | 955.40 K | $9.38 B |
| 07/15/2026 | $143.93 | $148.02 (2.84%) | $148.90 | $143.60 | 795.30 K | $9.04 B |
| 07/14/2026 | $145.00 | $144.23 (-0.53%) | $147.98 | $142.38 | 1.65 M | $8.81 B |
| 07/13/2026 | $155.98 | $152.77 (-2.06%) | $157.81 | $152.64 | 607.35 K | $9.33 B |
| 07/10/2026 | $155.80 | $155.57 (-0.15%) | $156.31 | $153.11 | 468.60 K | $9.50 B |
| 07/09/2026 | $155.30 | $155.20 (-0.06%) | $157.03 | $153.53 | 647.20 K | $9.48 B |
| 07/08/2026 | $158.10 | $156.43 (-1.06%) | $158.10 | $152.03 | 1.21 M | $9.55 B |
| 07/07/2026 | $160.80 | $161.26 (0.29%) | $162.13 | $159.90 | 639.30 K | $9.85 B |
| 07/06/2026 | $160.00 | $158.05 (-1.22%) | $160.88 | $156.82 | 791.92 K | $9.65 B |
| 07/02/2026 | $152.50 | $158.33 (3.82%) | $161.47 | $151.69 | 1.31 M | $9.67 B |
| 07/01/2026 | $149.16 | $150.58 (0.95%) | $151.64 | $147.69 | 883.00 K | $9.20 B |
| 06/30/2026 | $145.29 | $148.69 (2.34%) | $149.61 | $145.15 | 936.92 K | $9.08 B |
| 06/29/2026 | $146.17 | $147.02 (0.58%) | $148.02 | $144.54 | 1.06 M | $8.98 B |
| 06/26/2026 | $145.39 | $145.69 (0.21%) | $146.66 | $144.70 | 918.52 K | $8.90 B |
| 06/25/2026 | $145.61 | $144.46 (-0.79%) | $146.62 | $144.09 | 762.03 K | $8.82 B |
| 06/24/2026 | $146.39 | $145.41 (-0.67%) | $147.00 | $144.35 | 812.24 K | $8.88 B |
| 06/23/2026 | $143.06 | $145.85 (1.95%) | $147.61 | $143.06 | 823.40 K | $8.91 B |
| 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 |
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.
