Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Universal Health Services, Inc. (UHS)

161.30
+4.25
+(2.71%)
At close: 4:00:01 PM EDT
162.50
+1.20
+(0.74%)
After hours: 5:31:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025158.71162.08157.61161.30161.30814,538
Apr 21, 2025175.07175.68153.99157.05157.051,262,000
Apr 17, 2025176.10176.75172.35174.80174.80585,700
Apr 16, 2025176.00176.37173.00173.66173.66596,400
Apr 15, 2025176.87178.19174.83175.50175.50533,200
Apr 14, 2025177.27179.32175.48178.82178.82536,700
Apr 11, 2025178.18178.18172.08175.41175.41985,900
Apr 10, 2025181.12182.66172.93178.24178.24652,500
Apr 9, 2025171.01184.91169.94183.07183.07820,400
Apr 8, 2025177.36181.33170.88173.28173.28792,000
Apr 7, 2025171.43179.53167.50171.67171.67878,300
Apr 4, 2025183.36185.21173.62174.53174.531,577,200
Apr 3, 2025186.72190.67185.87188.73188.73886,400
Apr 2, 2025184.81189.55184.81188.78188.78585,500
Apr 1, 2025188.40188.55184.77187.81187.81640,300
Mar 31, 2025184.77189.59183.23187.90187.90654,100
Mar 28, 2025187.29188.40185.64186.18186.18733,200
Mar 27, 2025184.87187.95183.14186.53186.531,006,200
Mar 26, 2025187.35187.45181.00184.46184.461,056,900
Mar 25, 2025183.81189.77182.93185.91185.911,221,700
Mar 24, 2025175.15182.84174.60181.58181.58951,700
Mar 21, 2025177.21178.19173.89174.14174.141,400,500
Mar 20, 2025176.99181.07176.22178.70178.70919,100
Mar 19, 2025176.13179.80176.13178.08178.08855,800
Mar 18, 2025174.55177.46173.79176.34176.34903,100
Mar 17, 2025166.79175.25166.79174.58174.58897,800
Mar 14, 2025165.68169.77164.67167.67167.67757,900
Mar 13, 2025167.02167.67162.40163.99163.991,101,000
Mar 12, 2025172.53172.79164.75166.61166.61946,100
Mar 11, 2025175.00175.35171.00172.52172.521,225,600
Mar 10, 2025171.14179.55171.14174.55174.551,515,800
Mar 7, 2025174.87176.80171.08172.66172.661,876,400
Mar 6, 2025177.11179.16173.09175.42175.421,237,200
Mar 5, 2025173.06178.44172.14177.72177.721,194,500
Mar 4, 2025176.26177.01171.49173.30173.301,078,200
Mar 3, 2025 0.2 Dividend
Mar 3, 2025176.01177.69174.58175.80175.801,075,900
Feb 28, 2025170.61175.31165.99175.25175.052,056,700
Feb 27, 2025190.09195.23184.44186.06185.852,144,700
Feb 26, 2025187.53188.11178.96180.12179.911,149,500
Feb 25, 2025181.80189.61181.80189.01188.79846,000
Feb 24, 2025181.05181.51177.07181.46181.25726,700
Feb 21, 2025182.88184.03179.05180.03179.82760,500
Feb 20, 2025182.53184.50182.17184.17183.96742,600
Feb 19, 2025180.82184.94180.82183.42183.21941,100
Feb 18, 2025182.06183.55181.01183.04182.83590,500
Feb 14, 2025183.20184.93181.31181.54181.33392,300
Feb 13, 2025179.42182.88176.22182.81182.601,033,600
Feb 12, 2025184.10184.31177.58179.24179.04902,200
Feb 11, 2025184.90186.66184.45185.95185.74320,000
Feb 10, 2025188.16188.16181.29185.35185.14478,700
Feb 7, 2025189.54190.26186.89187.93187.72291,600
Feb 6, 2025193.52194.41186.19188.43188.21605,700
Feb 5, 2025194.09195.53192.08193.27193.05427,100
Feb 4, 2025189.46192.77189.29192.64192.42391,700
Feb 3, 2025186.39195.00185.48190.71190.49481,700
Jan 31, 2025188.95190.93187.82188.56188.34369,900
Jan 30, 2025188.87191.88188.42189.29189.07321,000
Jan 29, 2025189.20190.51186.47187.18186.97403,600
Jan 28, 2025192.33192.81186.44188.71188.49514,400
Jan 27, 2025186.82191.98186.82191.27191.05453,500
Jan 24, 2025190.07191.01182.25185.77185.56721,400
Jan 23, 2025188.14190.26186.40189.90189.68672,300
Jan 22, 2025188.35188.78184.69187.03186.82304,600
Jan 21, 2025185.81189.07184.81188.78188.56404,600
Jan 17, 2025184.30185.51183.40184.80184.59378,400
Jan 16, 2025183.31185.19181.96184.06183.85363,100
Jan 15, 2025187.21187.21183.10183.59183.38332,500
Jan 14, 2025185.93185.97180.63184.16183.95390,100
Jan 13, 2025181.75185.75180.75185.74185.53429,700
Jan 10, 2025188.89190.77180.62182.93182.72767,500
Jan 8, 2025185.19190.94183.72190.33190.11786,400
Jan 7, 2025182.78187.19182.47186.00185.79667,800
Jan 6, 2025179.67183.22179.67181.06180.85553,300
Jan 3, 2025180.00180.09174.10178.89178.69407,500
Jan 2, 2025180.98182.03179.15179.67179.46301,100
Dec 31, 2024179.10180.15178.05179.42179.22298,800
Dec 30, 2024179.91180.46176.42178.37178.17320,500
Dec 27, 2024178.99181.62177.48180.46180.25355,400
Dec 26, 2024180.52181.45180.09181.13180.92242,600
Dec 24, 2024180.09181.22179.64181.22181.01127,200
Dec 23, 2024179.34180.86178.67180.72180.51443,400
Dec 20, 2024176.31181.09175.98180.11179.901,272,900
Dec 19, 2024177.02178.81175.35175.80175.601,406,400
Dec 18, 2024183.76185.16177.02177.53177.33925,800
Dec 17, 2024182.53184.38180.85182.60182.39701,200
Dec 16, 2024185.00188.00183.51184.16183.95902,700
Dec 13, 2024186.41187.99186.06187.40187.19498,100
Dec 12, 2024191.16193.00185.93186.44186.23628,400
Dec 11, 2024193.30193.30189.76190.71190.49343,300
Dec 10, 2024192.26193.82188.72191.70191.48458,000
Dec 9, 2024194.53195.87192.09192.85192.63500,500
Dec 6, 2024196.62198.02192.44194.22194.00569,500
Dec 5, 2024199.12199.17195.68196.05195.83441,100
Dec 4, 2024199.00200.17197.93199.12198.89563,100
Dec 3, 2024 0.2 Dividend
Dec 3, 2024203.36203.72198.13198.34198.11453,800
Dec 2, 2024203.13204.43200.54201.06200.63726,400
Nov 29, 2024202.48205.25201.96205.00204.56375,800
Nov 27, 2024206.01208.44202.06203.50203.07566,600
Nov 26, 2024199.59206.71198.12206.09205.65986,700
Nov 25, 2024196.72200.26195.35199.21198.78713,800
Nov 22, 2024195.76199.12194.99197.94197.521,205,700
Nov 21, 2024195.00197.79189.41197.61197.19999,200
Nov 20, 2024196.80198.28192.19197.52197.101,016,400
Nov 19, 2024197.24198.36194.01196.79196.37895,600
Nov 18, 2024200.74201.85196.76197.94197.52658,000
Nov 15, 2024200.82201.75198.39201.69201.26759,900
Nov 14, 2024202.69206.91200.81201.01200.58699,900
Nov 13, 2024206.36207.00202.46202.75202.32612,600
Nov 12, 2024208.65209.52204.19205.24204.80637,100
Nov 11, 2024208.04211.11208.04208.56208.11479,100
Nov 8, 2024209.45210.59206.88207.50207.06572,800
Nov 7, 2024205.21208.43201.93208.41207.97986,400
Nov 6, 2024197.85206.46193.79203.52203.091,443,500
Nov 5, 2024207.64212.17206.90212.17211.72497,900
Nov 4, 2024204.81210.58204.81208.83208.38997,800
Nov 1, 2024206.65207.20204.14205.26204.82632,500
Oct 31, 2024205.43207.42203.27204.31203.871,117,500
Oct 30, 2024205.02208.58202.61207.50207.06684,000
Oct 29, 2024204.00209.32203.60205.92205.48906,100
Oct 28, 2024203.80207.66202.17204.55204.11934,100
Oct 25, 2024208.00212.78201.87202.75202.321,483,000
Oct 24, 2024233.52234.39223.74224.66224.181,344,600
Oct 23, 2024233.25235.16231.90234.16233.66596,300
Oct 22, 2024231.83234.44229.53232.55232.05607,400
Oct 21, 2024235.86237.83232.60233.62233.12628,200
Oct 18, 2024233.51240.26232.47236.67236.16993,400
Oct 17, 2024234.58238.62233.19234.16233.66620,400
Oct 16, 2024231.60239.83230.44236.90236.39935,200
Oct 15, 2024221.00231.63221.00225.34224.861,123,000
Oct 14, 2024214.03221.57213.90220.45219.98893,600
Oct 11, 2024213.87214.95213.12214.33213.87420,600
Oct 10, 2024212.68213.90209.79212.90212.45471,700
Oct 9, 2024212.12214.47208.24212.95212.50694,000
Oct 8, 2024213.70214.14209.27212.50212.05831,800
Oct 7, 2024214.43216.35211.23212.79212.34741,500
Oct 4, 2024216.79217.50212.98215.68215.22674,400
Oct 3, 2024223.56224.61212.50215.17214.711,529,600
Oct 2, 2024224.00225.50222.86224.00223.52707,600
Oct 1, 2024228.59228.81222.34224.66224.18822,700
Sep 30, 2024224.07229.36212.08229.01228.521,753,200
Sep 27, 2024239.54239.96223.30229.92229.431,381,300
Sep 26, 2024241.09241.53237.54239.67239.16398,100
Sep 25, 2024242.01242.84240.67241.24240.72354,600
Sep 24, 2024240.14243.25238.51241.52241.00463,000
Sep 23, 2024239.22241.33238.12240.59240.08421,700
Sep 20, 2024237.16239.55235.38238.02237.51843,300
Sep 19, 2024236.93237.80233.53237.79237.28489,300
Sep 18, 2024230.03237.26230.00234.69234.19615,000
Sep 17, 2024234.64235.67230.92232.28231.78605,100
Sep 16, 2024233.85236.80232.46234.99234.49480,800
Sep 13, 2024231.10233.67231.10232.56232.06346,000
Sep 12, 2024226.27231.97226.27231.36230.87560,600
Sep 11, 2024225.45231.53224.25229.77229.28819,100
Sep 10, 2024227.22229.46224.48225.68225.20555,700
Sep 9, 2024230.29232.70223.74226.51226.03954,000
Sep 6, 2024239.08241.95226.59229.15228.66929,600
Sep 5, 2024237.99239.32235.53239.31238.80704,800
Sep 4, 2024236.65238.69235.66238.60238.09524,000
Sep 3, 2024 0.2 Dividend
Sep 3, 2024237.27239.29235.10236.47235.97599,300
Aug 30, 2024235.40238.26235.40237.97237.26494,100
Aug 29, 2024237.84237.86234.81235.69234.99378,400
Aug 28, 2024235.50237.79235.50236.83236.13619,900
Aug 27, 2024232.55235.60232.55235.36234.66521,600
Aug 26, 2024233.37235.21231.53233.04232.35493,800
Aug 23, 2024230.57233.76229.79233.14232.45684,800
Aug 22, 2024228.98230.49228.66229.29228.61519,700
Aug 21, 2024227.56228.84226.37227.80227.12506,500
Aug 20, 2024227.70229.01225.90227.56226.88553,900
Aug 19, 2024226.55228.28224.62227.52226.84454,300
Aug 16, 2024223.93227.00222.62226.44225.77570,600
Aug 15, 2024223.03224.09219.67223.27222.61543,700
Aug 14, 2024221.54224.34219.93221.85221.19534,000
Aug 13, 2024218.08221.66218.08220.48219.82560,100
Aug 12, 2024215.18217.88214.48217.74217.09387,300
Aug 9, 2024218.09218.68214.86215.22214.58502,500
Aug 8, 2024212.56218.56212.00218.40217.75715,300
Aug 7, 2024213.96215.28210.03212.07211.44978,900
Aug 6, 2024211.06213.60209.76212.11211.481,603,600
Aug 5, 2024209.11213.67205.15211.00210.37778,400
Aug 2, 2024214.34216.92210.96213.21212.58858,500
Aug 1, 2024215.11218.99212.79215.82215.18849,600
Jul 31, 2024215.99216.84211.75213.76213.121,108,800
Jul 30, 2024217.12218.96214.76215.10214.46878,700
Jul 29, 2024215.65219.61214.36217.43216.78914,800
Jul 26, 2024209.58214.64206.36213.69213.051,474,300
Jul 25, 2024192.19207.70192.00204.99204.382,759,900
Jul 24, 2024187.00189.78185.05185.97185.42958,700
Jul 23, 2024184.37186.50181.29185.30184.75854,300
Jul 22, 2024181.33183.50179.81182.17181.63610,700
Jul 19, 2024183.02183.02179.50180.82180.28634,600
Jul 18, 2024183.51186.75180.49181.48180.94825,600
Jul 17, 2024183.88189.65181.40183.77183.22865,900
Jul 16, 2024180.00183.93177.37183.88183.331,034,900
Jul 15, 2024179.19183.37178.06178.68178.15709,300
Jul 12, 2024184.63187.23184.20184.43183.88421,400
Jul 11, 2024181.62184.14180.61183.95183.40809,000
Jul 10, 2024181.87182.39179.31180.18179.64736,000
Jul 9, 2024181.55183.21180.09180.95180.41587,300
Jul 8, 2024181.74182.22177.35180.63180.09939,300
Jul 5, 2024184.15184.64177.65180.93180.39893,100
Jul 3, 2024184.40186.45183.93185.39184.84239,200
Jul 2, 2024182.52185.09180.77184.72184.17414,500
Jul 1, 2024186.05188.53182.07182.20181.66559,900
Jun 28, 2024191.75194.02182.21184.93184.381,163,000
Jun 27, 2024189.40191.58187.04191.56190.99404,600
Jun 26, 2024191.19191.19186.48189.67189.11721,600
Jun 25, 2024191.50193.48181.82187.70187.141,020,900
Jun 24, 2024189.78191.92188.73191.01190.44468,600
Jun 21, 2024188.81190.11187.13189.10188.54783,700
Jun 20, 2024189.83191.51188.34188.68188.12349,800
Jun 18, 2024189.50191.28188.32190.56189.99403,600
Jun 17, 2024186.75190.16186.10189.81189.25555,100
Jun 14, 2024186.66188.22183.25187.85187.29590,700
Jun 13, 2024186.73188.67183.25188.18187.62520,600
Jun 12, 2024188.16189.38186.14187.24186.68892,300
Jun 11, 2024188.01188.38185.60185.68185.13608,500
Jun 10, 2024186.65189.30185.78188.93188.37671,800
Jun 7, 2024187.54188.89187.31187.53186.97343,800
Jun 6, 2024188.81190.50187.60189.34188.78541,300
Jun 5, 2024185.88189.83185.48189.47188.91629,900
Jun 4, 2024185.86186.60181.20184.64184.09458,100
Jun 3, 2024 0.2 Dividend
Jun 3, 2024188.48189.16185.50186.60186.05634,300
May 31, 2024186.20189.95184.76189.80189.04847,300
May 30, 2024180.33186.65180.18185.90185.15776,900
May 29, 2024174.50181.61174.43180.23179.50900,500
May 28, 2024175.22176.29174.28175.18174.48404,000
May 24, 2024178.46178.57176.17176.37175.66588,300
May 23, 2024178.64178.79176.38176.91176.20476,400
May 22, 2024179.76181.55178.32178.90178.18423,000
May 21, 2024181.18181.77177.86180.20179.47713,900
May 20, 2024181.94181.94178.14181.41180.68597,900
May 17, 2024179.38179.38177.14177.70176.98344,200
May 16, 2024181.31182.92178.68178.98178.26873,500
May 15, 2024179.47182.88179.32182.24181.51562,600
May 14, 2024180.40181.39177.39178.91178.191,007,500
May 13, 2024178.19178.63176.43178.59177.87743,400
May 10, 2024177.05180.60176.87178.09177.37573,400
May 9, 2024169.69177.33169.69177.05176.34710,700
May 8, 2024168.71170.52167.36169.47168.79513,900
May 7, 2024170.58171.21169.39169.50168.82660,700
May 6, 2024169.04169.63168.58169.15168.47811,300
May 3, 2024171.79171.79167.54167.70167.03597,900
May 2, 2024171.14171.19167.13169.89169.21652,000
May 1, 2024169.42172.95168.29170.19169.511,161,900
Apr 30, 2024170.03171.02168.61170.43169.741,004,200
Apr 29, 2024166.80169.47166.80169.12168.44650,800
Apr 26, 2024163.20167.74160.84166.06165.39965,400
Apr 25, 2024174.95174.95161.58165.10164.441,260,200
Apr 24, 2024164.18166.69163.48165.90165.231,213,400
Apr 23, 2024161.66165.98161.49164.91164.25803,900

Related Tickers

THC Tenet Healthcare Corporation
114.68
+3.87%
 
HCA HCA Healthcare, Inc.
324.62
+2.21%
 
ACHC Acadia Healthcare Company, Inc.
20.60
-4.14%
 
DVA DaVita Inc.
134.97
+1.10%
 
PIII P3 Health Partners Inc.
8.89
+2.54%
 
FMS Fresenius Medical Care AG
23.99
+2.00%
 
EHC Encompass Health Corporation
99.00
+3.00%
 
AGL agilon health, inc.
4.0400
-2.42%
 
SGRY Surgery Partners, Inc.
20.51
+1.53%
 
CYH Community Health Systems, Inc.
2.4100
+0.84%