5 DAY PERFORMANCE
+13.93%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
-12.94%
6 MONTH PERFORMANCE
-15.95%
YEAR-TO-DATE PERFORMANCE
-12.73%
1 YEAR PERFORMANCE
+3.32%
Universal Health Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $167.96 | $169.80 (1.1%) | $171.72 | $164.21 | 351.63 K | $10.42 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 | $11.09 B |
| 04/23/2026 | $181.49 | $181.18 (-0.17%) | $183.10 | $180.07 | 518.70 K | $11.52 B |
| 04/22/2026 | $179.56 | $180.72 (0.65%) | $181.77 | $177.05 | 450.86 K | $11.49 B |
| 04/21/2026 | $181.05 | $178.55 (-1.38%) | $181.05 | $177.71 | 535.63 K | $11.35 B |
| 04/20/2026 | $181.98 | $179.72 (-1.24%) | $183.29 | $179.34 | 686.16 K | $11.43 B |
| 04/17/2026 | $178.40 | $182.41 (2.25%) | $183.49 | $178.23 | 535.25 K | $11.60 B |
| 04/16/2026 | $179.46 | $178.73 (-0.41%) | $182.96 | $178.54 | 497.50 K | $11.36 B |
| 04/15/2026 | $181.70 | $180.15 (-0.85%) | $182.19 | $178.70 | 500.30 K | $11.45 B |
| 04/14/2026 | $182.28 | $181.95 (-0.18%) | $184.01 | $180.65 | 499.10 K | $11.57 B |
| 04/13/2026 | $179.51 | $183.20 (2.06%) | $183.22 | $177.42 | 731.00 K | $11.65 B |
| 04/10/2026 | $189.09 | $180.78 (-4.39%) | $189.09 | $180.77 | 464.10 K | $11.49 B |
| 04/09/2026 | $185.32 | $187.88 (1.38%) | $189.45 | $185.32 | 331.40 K | $11.95 B |
| 04/08/2026 | $183.47 | $186.76 (1.79%) | $187.63 | $182.29 | 561.90 K | $11.87 B |
| 04/07/2026 | $181.47 | $180.61 (-0.47%) | $183.39 | $180.00 | 514.29 K | $11.48 B |
| 04/06/2026 | $176.00 | $181.33 (3.03%) | $181.52 | $175.75 | 658.30 K | $11.53 B |
| 04/02/2026 | $175.14 | $176.70 (0.89%) | $178.09 | $173.79 | 547.00 K | $11.23 B |
| 04/01/2026 | $177.57 | $177.94 (0.21%) | $180.45 | $176.21 | 743.50 K | $11.31 B |
| 03/31/2026 | $183.40 | $178.97 (-2.42%) | $183.83 | $176.81 | 698.20 K | $11.38 B |
| 03/30/2026 | $186.20 | $182.10 (-2.2%) | $186.20 | $181.81 | 601.80 K | $11.58 B |
| 03/27/2026 | $185.40 | $184.04 (-0.73%) | $185.71 | $183.57 | 581.11 K | $11.70 B |
| 03/26/2026 | $185.14 | $185.09 (-0.03%) | $188.40 | $184.86 | 393.50 K | $11.77 B |
| 03/25/2026 | $186.31 | $186.72 (0.22%) | $188.56 | $182.47 | 651.82 K | $11.87 B |
| 03/24/2026 | $187.38 | $185.92 (-0.78%) | $188.93 | $181.81 | 694.10 K | $11.82 B |
| 03/23/2026 | $187.62 | $188.09 (0.25%) | $191.40 | $187.18 | 847.31 K | $11.96 B |
| 03/20/2026 | $185.11 | $185.82 (0.38%) | $187.39 | $184.16 | 1.12 M | $11.81 B |
| 03/19/2026 | $189.17 | $187.22 (-1.03%) | $189.17 | $185.86 | 778.40 K | $11.90 B |
| 03/18/2026 | $193.69 | $189.58 (-2.12%) | $195.70 | $187.03 | 874.04 K | $12.05 B |
| 03/17/2026 | $194.37 | $193.46 (-0.47%) | $198.99 | $188.25 | 963.95 K | $12.30 B |
| 03/16/2026 | $195.07 | $193.47 (-0.82%) | $196.43 | $193.42 | 743.43 K | $12.30 B |
| 03/13/2026 | $192.02 | $192.42 (0.21%) | $195.29 | $190.95 | 856.40 K | $12.23 B |
| 03/12/2026 | $185.14 | $190.49 (2.89%) | $194.30 | $183.18 | 1.16 M | $12.11 B |
| 03/11/2026 | $184.95 | $186.24 (0.7%) | $187.57 | $183.06 | 700.32 K | $11.84 B |
| 03/10/2026 | $191.03 | $186.53 (-2.36%) | $191.88 | $186.10 | 826.06 K | $11.86 B |
| 03/09/2026 | $188.49 | $190.53 (1.08%) | $191.05 | $181.43 | 1.16 M | $12.11 B |
| 03/06/2026 | $194.92 | $192.65 (-1.16%) | $195.31 | $189.02 | 736.90 K | $12.25 B |
| 03/05/2026 | $200.04 | $196.96 (-1.54%) | $200.70 | $192.47 | 1.12 M | $12.52 B |
| 03/04/2026 | $204.50 | $202.31 (-1.07%) | $207.17 | $202.11 | 646.90 K | $12.86 B |
| 03/03/2026 | $203.29 | $204.85 (0.77%) | $206.76 | $200.06 | 851.20 K | $13.02 B |
| 03/02/2026 | $203.23 | $206.42 (1.57%) | $208.86 | $201.80 | 698.24 K | $13.12 B |
| 02/27/2026 | $204.00 | $206.10 (1.03%) | $209.20 | $203.50 | 1.66 M | $13.10 B |
| 02/26/2026 | $219.43 | $204.33 (-6.88%) | $219.43 | $202.84 | 1.81 M | $12.99 B |
| 02/25/2026 | $231.47 | $230.73 (-0.32%) | $234.05 | $228.35 | 945.00 K | $14.67 B |
| 02/24/2026 | $232.22 | $229.98 (-0.96%) | $232.49 | $227.45 | 525.34 K | $14.62 B |
| 02/23/2026 | $229.91 | $232.60 (1.17%) | $233.65 | $229.79 | 600.42 K | $14.79 B |
| 02/20/2026 | $229.61 | $230.49 (0.38%) | $231.75 | $228.02 | 783.35 K | $14.65 B |
| 02/19/2026 | $233.34 | $230.00 (-1.43%) | $235.08 | $229.52 | 577.98 K | $14.62 B |
| 02/18/2026 | $234.16 | $235.29 (0.48%) | $237.56 | $232.64 | 686.93 K | $14.96 B |
| 02/17/2026 | $236.97 | $235.12 (-0.78%) | $240.93 | $234.78 | 587.56 K | $14.95 B |
| 02/13/2026 | $233.27 | $234.81 (0.66%) | $236.90 | $228.95 | 630.20 K | $14.93 B |
| 02/12/2026 | $232.18 | $234.05 (0.81%) | $243.86 | $230.86 | 1.30 M | $14.88 B |
| 02/11/2026 | $211.81 | $231.32 (9.21%) | $232.00 | $211.00 | 1.07 M | $14.71 B |
| 02/10/2026 | $213.43 | $212.78 (-0.3%) | $215.05 | $211.04 | 429.50 K | $13.53 B |
| 02/09/2026 | $217.94 | $212.94 (-2.29%) | $220.42 | $211.99 | 398.76 K | $13.54 B |
| 02/06/2026 | $218.01 | $218.56 (0.25%) | $220.35 | $216.78 | 739.25 K | $13.90 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.
