Universal Health Services Inc (UHS) Historical Stock Data
230.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHS is up 0.27% a day on average. There have been 18 days where Universal Health Services Inc closed green and 12 days where UHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 229.10 | 230.59 | ↑$1.49 (0.65%) | 228.00 | 232.31 | 391.39K |
| 2025-12-03 | 238.39 | 230.15 | ↓$8.24 (-3.46%) | 229.83 | 238.39 | 494.75K |
| 2025-12-02 | 243.69 | 238.68 | ↓$5.01 (-2.06%) | 237.33 | 244.59 | 399.66K |
| 2025-12-01 | 242.35 | 239.43 | ↓$2.92 (-1.20%) | 239.43 | 245.41 | 505.88K |
| 2025-11-28 | 244.83 | 243.63 | ↓$1.20 (-0.49%) | 241.64 | 246.00 | 541.17K |
| 2025-11-26 | 243.03 | 244.18 | ↑$1.15 (0.47%) | 243.03 | 246.33 | 425.28K |
| 2025-11-25 | 238.46 | 243.74 | ↑$5.28 (2.21%) | 238.00 | 245.43 | 645.66K |
| 2025-11-24 | 235.96 | 236.95 | ↑$0.99 (0.42%) | 234.02 | 239.88 | 694.55K |
| 2025-11-21 | 227.50 | 231.92 | ↑$4.42 (1.94%) | 227.50 | 235.48 | 679.40K |
| 2025-11-20 | 228.88 | 225.38 | ↓$3.50 (-1.53%) | 225.22 | 230.93 | 562.17K |
| 2025-11-19 | 229.07 | 227.94 | ↓$1.13 (-0.49%) | 223.10 | 229.99 | 548.67K |
| 2025-11-18 | 226.03 | 228.84 | ↑$2.81 (1.24%) | 225.24 | 229.35 | 599.76K |
| 2025-11-17 | 223.90 | 226.50 | ↑$2.60 (1.16%) | 221.70 | 229.23 | 510.64K |
| 2025-11-14 | 227.95 | 225.04 | ↓$2.91 (-1.28%) | 223.51 | 227.96 | 449.49K |
| 2025-11-13 | 228.35 | 227.57 | ↓$0.78 (-0.34%) | 224.02 | 230.33 | 362.70K |
| 2025-11-12 | 224.35 | 228.42 | ↑$4.07 (1.81%) | 224.08 | 231.37 | 377.80K |
| 2025-11-11 | 223.83 | 224.41 | ↑$0.58 (0.26%) | 221.51 | 226.23 | 418.07K |
| 2025-11-10 | 218.50 | 222.64 | ↑$4.14 (1.89%) | 217.26 | 224.14 | 0.96M |
| 2025-11-07 | 227.08 | 229.23 | ↑$2.15 (0.95%) | 225.30 | 229.73 | 573.15K |
| 2025-11-06 | 226.13 | 226.39 | ↑$0.26 (0.11%) | 224.50 | 228.26 | 418.80K |
| 2025-11-05 | 222.44 | 227.95 | ↑$5.51 (2.48%) | 221.25 | 228.08 | 650.78K |
| 2025-11-04 | 220.07 | 224.19 | ↑$4.12 (1.87%) | 219.60 | 226.68 | 750.56K |
| 2025-11-03 | 220.23 | 220.70 | ↑$0.47 (0.21%) | 216.11 | 220.76 | 695.05K |
| 2025-10-31 | 217.78 | 217.01 | ↓$0.77 (-0.35%) | 215.64 | 220.14 | 359.95K |
| 2025-10-30 | 224.25 | 218.69 | ↓$5.56 (-2.48%) | 218.16 | 227.16 | 564.47K |
| 2025-10-29 | 217.80 | 225.30 | ↑$7.50 (3.44%) | 217.70 | 227.22 | 1.02M |
| 2025-10-28 | 220.10 | 219.32 | ↓$0.78 (-0.35%) | 211.65 | 226.72 | 1.42M |
| 2025-10-27 | 211.43 | 214.03 | ↑$2.60 (1.23%) | 210.09 | 214.28 | 0.92M |
| 2025-10-24 | 211.86 | 210.68 | ↓$1.18 (-0.56%) | 200.70 | 214.10 | 0.94M |
| 2025-10-23 | 208.10 | 208.63 | ↑$0.53 (0.25%) | 207.21 | 211.14 | 500.95K |
Create an account or log in to view more rows.
$UHS when's the offering?
$UHS up we go
$UHS going green
$UHS HODLing
and buying more when I can.
$UHS not happening this week or in the next months
just keep hodl!
$UHS i'm out of slaps for the day
$UHS whats the news????
$UHS called it
$UHS I would not be a bear now
$UHS HERE WE GO