5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
+8.08%
3 MONTH PERFORMANCE
+10.84%
6 MONTH PERFORMANCE
+15.04%
YEAR-TO-DATE PERFORMANCE
-12.73%
1 YEAR PERFORMANCE
-16.53%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $200.00 | $198.59 (-0.71%) | $204.75 | $194.01 | 1.32 M | |
| 11/04/2026 | $186.00 | $196.46 (5.62%) | $197.63 | $185.31 | 1.78 M | $11.55 B |
| 11/03/2026 | $182.54 | $177.13 (-2.96%) | $182.75 | $176.82 | 653.05 K | $10.41 B |
| 11/02/2026 | $172.80 | $180.65 (4.54%) | $180.94 | $172.80 | 910.78 K | $10.62 B |
| 10/30/2026 | $179.44 | $176.05 (-1.89%) | $179.44 | $175.15 | 582.10 K | $10.35 B |
| 10/29/2026 | $174.20 | $176.61 (1.38%) | $176.92 | $170.32 | 1.01 M | $10.38 B |
| 10/28/2026 | $175.00 | $172.18 (-1.61%) | $182.35 | $169.13 | 1.51 M | $10.12 B |
| 10/27/2026 | $187.32 | $177.32 (-5.34%) | $191.58 | $173.83 | 1.25 M | $10.43 B |
| 10/26/2026 | $186.89 | $185.71 (-0.63%) | $189.34 | $184.81 | 721.00 K | $10.92 B |
| 10/23/2026 | $187.27 | $186.89 (-0.2%) | $188.98 | $186.57 | 450.80 K | $11.15 B |
| 10/22/2026 | $183.36 | $188.13 (2.6%) | $188.86 | $182.94 | 489.33 K | $11.22 B |
| 10/21/2026 | $184.81 | $182.87 (-1.05%) | $187.38 | $182.44 | 338.50 K | $10.91 B |
| 10/20/2026 | $184.10 | $185.61 (0.82%) | $187.36 | $183.07 | 340.60 K | $11.07 B |
| 10/19/2026 | $183.89 | $182.29 (-0.87%) | $186.11 | $180.79 | 547.64 K | $10.87 B |
| 10/16/2026 | $188.57 | $185.10 (-1.84%) | $189.19 | $182.72 | 585.60 K | $11.04 B |
| 10/15/2026 | $189.61 | $187.36 (-1.19%) | $190.55 | $187.26 | 490.42 K | $11.17 B |
| 10/14/2026 | $180.08 | $185.89 (3.23%) | $186.90 | $179.97 | 656.34 K | $11.09 B |
| 10/13/2026 | $179.57 | $179.01 (-0.31%) | $179.76 | $177.77 | 653.70 K | $10.68 B |
| 10/12/2026 | $177.56 | $178.83 (0.72%) | $181.20 | $177.24 | 558.30 K | $10.67 B |
| 10/09/2026 | $175.31 | $177.35 (1.16%) | $178.63 | $174.74 | 397.33 K | $10.58 B |
| 10/08/2026 | $173.39 | $175.72 (1.34%) | $177.20 | $173.39 | 429.23 K | $10.48 B |
| 10/07/2026 | $175.83 | $174.62 (-0.69%) | $178.13 | $174.19 | 540.29 K | $10.41 B |
| 10/06/2026 | $174.21 | $177.08 (1.65%) | $178.11 | $174.21 | 412.40 K | $10.56 B |
| 10/05/2026 | $175.42 | $176.05 (0.36%) | $178.25 | $175.42 | 580.15 K | $10.50 B |
| 10/02/2026 | $175.46 | $175.72 (0.15%) | $176.73 | $173.50 | 597.96 K | $10.48 B |
| 10/01/2026 | $174.16 | $175.07 (0.52%) | $177.65 | $173.53 | 648.70 K | $10.44 B |
| 09/30/2026 | $175.86 | $174.26 (-0.91%) | $175.97 | $173.73 | 613.51 K | $10.39 B |
| 09/29/2026 | $176.75 | $175.73 (-0.58%) | $177.92 | $174.69 | 639.44 K | $10.48 B |
| 09/28/2026 | $178.26 | $177.48 (-0.44%) | $183.46 | $177.37 | 765.17 K | $10.59 B |
| 09/25/2026 | $176.99 | $178.86 (1.06%) | $180.41 | $176.54 | 645.55 K | $10.67 B |
| 09/24/2026 | $182.51 | $176.99 (-3.02%) | $184.88 | $176.67 | 890.40 K | $10.56 B |
| 09/23/2026 | $179.51 | $181.39 (1.05%) | $186.06 | $179.09 | 896.20 K | $10.82 B |
| 09/22/2026 | $176.24 | $179.29 (1.73%) | $181.58 | $176.20 | 797.70 K | $10.69 B |
| 09/21/2026 | $176.61 | $174.74 (-1.06%) | $180.02 | $174.22 | 924.62 K | $10.42 B |
| 09/18/2026 | $181.11 | $176.69 (-2.44%) | $182.12 | $176.61 | 1.80 M | $10.54 B |
| 09/17/2026 | $182.29 | $180.75 (-0.84%) | $182.88 | $180.20 | 1.05 M | $10.78 B |
| 09/16/2026 | $176.27 | $181.21 (2.8%) | $182.19 | $175.37 | 881.59 K | $10.81 B |
| 09/15/2026 | $171.62 | $176.85 (3.05%) | $178.04 | $169.04 | 804.52 K | $10.55 B |
| 09/14/2026 | $176.87 | $173.25 (-2.05%) | $178.40 | $170.17 | 609.71 K | $10.33 B |
| 09/11/2026 | $174.11 | $174.83 (0.41%) | $177.00 | $173.35 | 519.03 K | $10.43 B |
| 09/10/2026 | $176.92 | $172.72 (-2.37%) | $177.88 | $171.66 | 665.25 K | $10.30 B |
| 09/09/2026 | $171.14 | $175.78 (2.71%) | $177.07 | $169.81 | 891.59 K | $10.48 B |
| 09/08/2026 | $168.20 | $171.89 (2.19%) | $174.21 | $168.00 | 807.70 K | $10.25 B |
| 09/04/2026 | $167.20 | $169.65 (1.47%) | $170.50 | $167.20 | 428.93 K | $10.12 B |
| 09/03/2026 | $168.93 | $169.21 (0.17%) | $171.41 | $166.43 | 483.78 K | $10.09 B |
| 09/02/2026 | $170.14 | $167.49 (-1.56%) | $171.55 | $167.24 | 808.91 K | $9.99 B |
| 09/01/2026 | $171.46 | $170.75 (-0.41%) | $174.36 | $168.80 | 522.70 K | $10.18 B |
| 08/31/2026 | $171.09 | $170.33 (-0.44%) | $172.93 | $169.51 | 756.65 K | $10.16 B |
| 08/28/2026 | $173.95 | $171.66 (-1.32%) | $174.30 | $169.58 | 556.22 K | $10.24 B |
| 08/27/2026 | $176.58 | $172.58 (-2.27%) | $178.54 | $172.53 | 575.00 K | $10.29 B |
| 08/26/2026 | $176.17 | $178.69 (1.43%) | $179.94 | $176.00 | 632.83 K | $10.66 B |
| 08/25/2026 | $175.53 | $175.76 (0.13%) | $176.98 | $174.59 | 391.81 K | $10.48 B |
| 08/24/2026 | $178.07 | $176.40 (-0.94%) | $179.47 | $175.58 | 567.70 K | $10.52 B |
| 08/21/2026 | $173.13 | $177.26 (2.39%) | $177.67 | $172.35 | 672.74 K | $10.57 B |
| 08/20/2026 | $171.43 | $172.87 (0.84%) | $175.32 | $170.50 | 555.53 K | $10.31 B |
| 08/19/2026 | $173.58 | $172.33 (-0.72%) | $179.30 | $172.33 | 821.30 K | $10.28 B |
| 08/18/2026 | $171.95 | $173.09 (0.66%) | $176.25 | $171.40 | 939.13 K | $10.32 B |
| 08/17/2026 | $169.20 | $170.53 (0.79%) | $171.44 | $168.99 | 609.63 K | $10.17 B |
| 08/14/2026 | $171.19 | $170.02 (-0.68%) | $172.33 | $169.45 | 460.40 K | $10.14 B |
| 08/13/2026 | $172.41 | $171.21 (-0.7%) | $173.71 | $169.61 | 761.20 K | $10.21 B |
| 08/12/2026 | $166.19 | $172.45 (3.77%) | $172.51 | $164.90 | 551.30 K | $10.29 B |
| 08/11/2026 | $171.53 | $168.72 (-1.64%) | $174.98 | $168.69 | 611.29 K | $10.06 B |
| 08/10/2026 | $172.91 | $172.74 (-0.1%) | $174.38 | $171.27 | 730.40 K | $10.30 B |
| 08/07/2026 | $168.48 | $173.54 (3%) | $173.68 | $168.00 | 413.40 K | $10.35 B |
| 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 |
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.
