Universal Health Services Inc (UHS) Historical Stock Data
163.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHS is down -0.21% a day on average. There have been 13 days where Universal Health Services Inc closed green and 17 days where UHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 167.02 | 163.99 | ↓$3.03 (-1.81%) | 162.40 | 167.67 | 1.10M |
| 2025-03-12 | 172.53 | 166.61 | ↓$5.92 (-3.43%) | 164.75 | 172.79 | 0.95M |
| 2025-03-11 | 175.00 | 172.52 | ↓$2.48 (-1.42%) | 171.00 | 175.35 | 1.23M |
| 2025-03-10 | 171.14 | 174.55 | ↑$3.41 (1.99%) | 171.14 | 179.55 | 1.52M |
| 2025-03-07 | 174.87 | 172.66 | ↓$2.21 (-1.26%) | 171.08 | 176.80 | 1.88M |
| 2025-03-06 | 177.11 | 175.42 | ↓$1.69 (-0.95%) | 173.09 | 179.16 | 1.24M |
| 2025-03-05 | 173.06 | 177.72 | ↑$4.66 (2.69%) | 172.14 | 178.44 | 1.19M |
| 2025-03-04 | 176.26 | 173.30 | ↓$2.96 (-1.68%) | 171.49 | 177.01 | 1.08M |
| 2025-03-03 | 176.01 | 175.80 | ↓$0.21 (-0.12%) | 174.58 | 177.69 | 1.08M |
| 2025-02-28 | 170.61 | 175.25 | ↑$4.64 (2.72%) | 165.99 | 175.31 | 2.06M |
| 2025-02-27 | 190.09 | 186.06 | ↓$4.03 (-2.12%) | 184.44 | 195.23 | 2.14M |
| 2025-02-26 | 187.53 | 180.12 | ↓$7.41 (-3.95%) | 178.96 | 188.11 | 1.15M |
| 2025-02-25 | 181.80 | 189.01 | ↑$7.21 (3.97%) | 181.80 | 189.61 | 846.05K |
| 2025-02-24 | 181.05 | 181.46 | ↑$0.41 (0.23%) | 177.07 | 181.51 | 726.73K |
| 2025-02-21 | 182.88 | 180.03 | ↓$2.85 (-1.56%) | 179.05 | 184.03 | 760.53K |
| 2025-02-20 | 182.53 | 184.17 | ↑$1.64 (0.90%) | 182.17 | 184.50 | 742.57K |
| 2025-02-19 | 180.82 | 183.42 | ↑$2.60 (1.44%) | 180.82 | 184.94 | 0.94M |
| 2025-02-18 | 182.06 | 183.04 | ↑$0.98 (0.54%) | 181.01 | 183.55 | 590.52K |
| 2025-02-14 | 183.20 | 181.54 | ↓$1.66 (-0.91%) | 181.31 | 184.93 | 392.30K |
| 2025-02-13 | 179.42 | 182.81 | ↑$3.39 (1.89%) | 176.22 | 182.88 | 1.03M |
| 2025-02-12 | 184.10 | 179.24 | ↓$4.86 (-2.64%) | 177.58 | 184.31 | 0.90M |
| 2025-02-11 | 184.90 | 185.95 | ↑$1.05 (0.57%) | 184.45 | 186.66 | 320.01K |
| 2025-02-10 | 188.16 | 185.35 | ↓$2.81 (-1.49%) | 181.29 | 188.16 | 478.70K |
| 2025-02-07 | 189.54 | 187.93 | ↓$1.61 (-0.85%) | 186.89 | 190.26 | 291.65K |
| 2025-02-06 | 193.52 | 188.43 | ↓$5.09 (-2.63%) | 186.19 | 194.41 | 605.73K |
| 2025-02-05 | 194.09 | 193.27 | ↓$0.82 (-0.42%) | 192.08 | 195.53 | 427.09K |
| 2025-02-04 | 189.46 | 192.64 | ↑$3.18 (1.68%) | 189.29 | 192.77 | 391.75K |
| 2025-02-03 | 186.39 | 190.71 | ↑$4.32 (2.32%) | 185.48 | 195.00 | 481.72K |
| 2025-01-31 | 188.95 | 188.56 | ↓$0.39 (-0.21%) | 187.82 | 190.93 | 369.87K |
| 2025-01-30 | 188.87 | 189.29 | ↑$0.42 (0.22%) | 188.42 | 191.88 | 321.34K |
Create an account or log in to view more rows.
$UHS HERE WE GO
$UHS who here can't stand the CEO?
$UHS come back next earning
$UHS I bought the dip
$UHS what’s next bulls
$UHS oh my!
$UHS why is this not moving lol
$UHS if your selling dont regret it later
$UHS gap it slap it ask it !
$UHS shorting it