5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
+1.02%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
-21.74%
YEAR-TO-DATE PERFORMANCE
+0.91%
1 YEAR PERFORMANCE
+3.63%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $172.53 | $166.63 (-3.42%) | $172.79 | $164.75 | 799,913 | $11.01 B |
| 03/11/2025 | $175.00 | $172.52 (-1.42%) | $175.35 | $171.00 | 1.23 M | $11.48 B |
| 03/10/2025 | $171.14 | $174.55 (1.99%) | $179.55 | $171.14 | 1.52 M | $11.62 B |
| 03/07/2025 | $174.87 | $172.66 (-1.26%) | $176.80 | $171.08 | 1.88 M | $11.49 B |
| 03/06/2025 | $177.11 | $175.42 (-0.95%) | $179.16 | $173.09 | 1.24 M | $11.67 B |
| 03/05/2025 | $173.06 | $177.72 (2.69%) | $178.44 | $172.14 | 1.19 M | $11.83 B |
| 03/04/2025 | $176.26 | $173.30 (-1.68%) | $177.01 | $171.49 | 1.08 M | $11.53 B |
| 03/03/2025 | $176.01 | $175.80 (-0.12%) | $177.69 | $174.58 | 1.08 M | $11.70 B |
| 02/28/2025 | $170.61 | $175.25 (2.72%) | $175.31 | $165.99 | 2.06 M | $11.66 B |
| 02/27/2025 | $190.09 | $186.06 (-2.12%) | $195.23 | $184.44 | 2.14 M | $12.38 B |
| 02/26/2025 | $187.53 | $180.12 (-3.95%) | $188.11 | $178.96 | 1.15 M | $11.99 B |
| 02/25/2025 | $181.80 | $189.01 (3.97%) | $189.61 | $181.80 | 846,059 | $12.58 B |
| 02/24/2025 | $181.05 | $181.46 (0.23%) | $181.51 | $177.07 | 726,728 | $12.08 B |
| 02/21/2025 | $182.88 | $180.03 (-1.56%) | $184.03 | $179.05 | 760,529 | $11.98 B |
| 02/20/2025 | $182.53 | $184.17 (0.9%) | $184.50 | $182.17 | 742,600 | $12.25 B |
| 02/19/2025 | $180.82 | $183.42 (1.44%) | $184.94 | $180.82 | 941,100 | $12.20 B |
| 02/18/2025 | $182.06 | $183.04 (0.54%) | $183.55 | $181.01 | 590,517 | $12.18 B |
| 02/14/2025 | $183.20 | $181.54 (-0.91%) | $184.93 | $181.31 | 392,300 | $12.08 B |
| 02/13/2025 | $179.42 | $182.81 (1.89%) | $182.88 | $176.22 | 1.03 M | $12.16 B |
| 02/12/2025 | $184.10 | $179.24 (-2.64%) | $184.31 | $177.58 | 902,200 | $11.93 B |
| 02/11/2025 | $184.90 | $185.95 (0.57%) | $186.66 | $184.45 | 320,015 | $12.37 B |
| 02/10/2025 | $188.16 | $185.35 (-1.49%) | $188.16 | $181.29 | 478,705 | $12.33 B |
| 02/07/2025 | $189.54 | $187.93 (-0.85%) | $190.26 | $186.89 | 291,646 | $12.50 B |
| 02/06/2025 | $193.52 | $188.43 (-2.63%) | $194.41 | $186.19 | 605,730 | $12.54 B |
| 02/05/2025 | $194.09 | $193.27 (-0.42%) | $195.53 | $192.08 | 427,100 | $12.86 B |
| 02/04/2025 | $189.46 | $192.64 (1.68%) | $192.77 | $189.29 | 391,748 | $12.82 B |
| 02/03/2025 | $186.39 | $190.71 (2.32%) | $195.00 | $185.48 | 481,716 | $12.69 B |
| 01/31/2025 | $188.95 | $188.56 (-0.21%) | $190.93 | $187.82 | 369,900 | $12.55 B |
| 01/30/2025 | $188.87 | $189.29 (0.22%) | $191.88 | $188.42 | 321,346 | $12.59 B |
| 01/29/2025 | $189.20 | $187.18 (-1.07%) | $190.51 | $186.47 | 403,600 | $12.45 B |
| 01/28/2025 | $192.33 | $188.71 (-1.88%) | $192.81 | $186.44 | 514,448 | $12.56 B |
| 01/27/2025 | $186.82 | $191.42 (2.46%) | $191.98 | $186.82 | 453,507 | $12.74 B |
| 01/24/2025 | $190.07 | $185.77 (-2.26%) | $191.01 | $182.25 | 721,400 | $12.36 B |
| 01/23/2025 | $188.14 | $189.90 (0.94%) | $190.26 | $186.40 | 672,300 | $12.64 B |
| 01/22/2025 | $188.35 | $187.03 (-0.7%) | $188.78 | $184.69 | 304,600 | $12.44 B |
| 01/21/2025 | $185.81 | $188.78 (1.6%) | $189.07 | $184.81 | 404,646 | $12.56 B |
| 01/17/2025 | $184.30 | $184.80 (0.27%) | $185.51 | $183.40 | 378,442 | $12.30 B |
| 01/16/2025 | $183.31 | $184.06 (0.41%) | $185.19 | $181.96 | 363,146 | $12.25 B |
| 01/15/2025 | $187.21 | $183.59 (-1.93%) | $187.21 | $183.10 | 332,513 | $12.22 B |
| 01/14/2025 | $185.93 | $184.16 (-0.95%) | $185.97 | $180.63 | 390,111 | $12.25 B |
| 01/13/2025 | $181.75 | $185.74 (2.2%) | $185.75 | $180.75 | 429,723 | $12.36 B |
| 01/10/2025 | $188.89 | $182.93 (-3.16%) | $190.77 | $180.62 | 767,500 | $12.17 B |
| 01/08/2025 | $185.19 | $190.33 (2.78%) | $190.94 | $183.72 | 786,400 | $12.66 B |
| 01/07/2025 | $182.78 | $186.00 (1.76%) | $187.19 | $182.47 | 667,800 | $12.38 B |
| 01/06/2025 | $179.67 | $181.06 (0.77%) | $183.22 | $179.67 | 553,300 | $12.05 B |
| 01/03/2025 | $180.00 | $178.89 (-0.62%) | $180.09 | $174.10 | 407,531 | $11.90 B |
| 01/02/2025 | $180.98 | $179.67 (-0.72%) | $182.03 | $179.15 | 301,109 | $11.95 B |
| 12/31/2024 | $179.10 | $179.42 (0.18%) | $180.15 | $178.05 | 298,847 | $11.94 B |
| 12/30/2024 | $179.91 | $178.37 (-0.86%) | $180.46 | $176.42 | 320,518 | $11.87 B |
| 12/27/2024 | $178.99 | $180.46 (0.82%) | $181.62 | $177.48 | 355,464 | $12.01 B |
| 12/26/2024 | $180.52 | $181.13 (0.34%) | $181.45 | $180.09 | 242,866 | $12.05 B |
| 12/24/2024 | $180.09 | $181.22 (0.63%) | $181.22 | $179.64 | 127,200 | $12.06 B |
| 12/23/2024 | $179.34 | $180.72 (0.77%) | $180.86 | $178.67 | 443,591 | $12.02 B |
| 12/20/2024 | $176.31 | $180.11 (2.16%) | $181.09 | $175.98 | 1.27 M | $11.98 B |
| 12/19/2024 | $177.02 | $175.80 (-0.69%) | $178.81 | $175.35 | 1.41 M | $11.70 B |
| 12/18/2024 | $183.76 | $177.53 (-3.39%) | $185.16 | $177.02 | 926,041 | $11.81 B |
| 12/17/2024 | $182.53 | $182.60 (0.04%) | $184.38 | $180.85 | 701,367 | $12.15 B |
| 12/16/2024 | $185.00 | $184.16 (-0.45%) | $188.00 | $183.51 | 902,852 | $12.25 B |
| 12/13/2024 | $186.41 | $187.40 (0.53%) | $187.99 | $186.06 | 498,144 | $12.47 B |
| 12/12/2024 | $191.16 | $186.44 (-2.47%) | $193.00 | $185.93 | 628,452 | $12.41 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.
