Get the Stockscreener App
167.70
1.29%
-2.19
After Hours:
170.4112
2.7112
+1.62%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Universal Health Services, Inc. Stock (UHS) Price History
The historical daily chart and data for Universal Health Services, Inc. stock (UHS), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $167.70.
- Universal Health Services, Inc. all-time high stock price is $183.61, occurred on March 28, 2024.
- The lowest Universal Health Services, Inc. stock price recorded was $65.20 on March 19, 2020. Since then, Universal Health Services, Inc.'s stock price has risen over 157.21% to $167.70 now.
- The 52-week high stock price for UHS is $183.61, representing a 9.49% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for UHS is $119.90, indicating a -28.50% decrease from the current share price, occurred on October 24, 2023.
- The closing price of Universal Health Services, Inc. (UHS) stock in the beginning of 2023 was $132.00. The stock closed the year at $140.89, a gain of over 6.73% for the year.
The table below shows more information about UHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $171.8 | $167.5 | $4.25 | 574,362.0 | -1.29% |
| May 02, 2024 | $171.2 | $167.1 | $4.06 | 614,640.0 | -0.18% |
| May 01, 2024 | $172.9 | $168.3 | $4.66 | 1,026,297.0 | -0.14% |
| Apr 30, 2024 | $171.0 | $168.6 | $2.41 | 992,355.0 | +0.77% |
| Apr 29, 2024 | $169.5 | $166.8 | $2.67 | 783,093.0 | +1.84% |
| Apr 26, 2024 | $167.7 | $160.8 | $6.90 | 955,772.0 | +0.58% |
| Apr 25, 2024 | $174.9 | $161.6 | $13.37 | 1,249,336.0 | -0.48% |
| Apr 24, 2024 | $166.7 | $163.5 | $3.21 | 1,200,602.0 | +0.60% |
| Apr 23, 2024 | $166.0 | $161.5 | $4.49 | 657,540.0 | +2.35% |
| Apr 22, 2024 | $162.0 | $158.1 | $3.86 | 663,169.0 | +2.32% |
| Apr 19, 2024 | $157.5 | $153.7 | $3.81 | 871,002.0 | +2.49% |
| Apr 18, 2024 | $157.2 | $152.7 | $4.50 | 1,037,733.0 | -3.99% |
| Apr 17, 2024 | $162.5 | $159.5 | $3.06 | 535,545.0 | -0.85% |
| Apr 16, 2024 | $166.4 | $160.7 | $5.71 | 786,389.0 | -3.01% |
| Apr 15, 2024 | $170.0 | $165.4 | $4.56 | 531,723.0 | -0.22% |
| Apr 12, 2024 | $169.1 | $165.8 | $3.28 | 521,295.0 | -0.96% |
| Apr 11, 2024 | $171.4 | $167.8 | $3.62 | 399,250.0 | -1.08% |
| Apr 10, 2024 | $171.8 | $169.1 | $2.79 | 388,222.0 | -0.74% |
| Apr 09, 2024 | $172.2 | $169.2 | $2.99 | 665,562.0 | -0.09% |
| Apr 08, 2024 | $173.6 | $171.5 | $2.10 | 346,360.0 | -1.02% |
| Apr 05, 2024 | $173.9 | $171.8 | $2.13 | 369,234.0 | +0.63% |
| Apr 04, 2024 | $175.0 | $171.4 | $3.56 | 402,834.0 | -0.81% |
| Apr 03, 2024 | $174.9 | $171.5 | $3.41 | 488,527.0 | +0.77% |
Universal Health Services, Inc. Stock (UHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Universal Health Services, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Health Services, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Universal Health Services, Inc. Stock (UHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $172.9 | $167.1 | $5.82 | 2,789,661.0 | -1.60% |
| Apr, 2024 | $180.0 | $152.7 | $27.31 | 16,072,426.0 | -6.59% |
| Mar, 2024 | $183.6 | $166.0 | $17.57 | 11,720,659.0 | +9.22% |
| Feb, 2024 | $176.4 | $157.7 | $18.74 | 10,576,565.0 | +5.19% |
| Jan, 2024 | $161.3 | $150.1 | $11.20 | 10,190,535.0 | +4.18% |
Universal Health Services, Inc. Stock (UHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $155.2 | $133.7 | $21.48 | 9,320,440.0 | +10.88% |
| Nov, 2023 | $139.6 | $124.3 | $15.32 | 9,777,697.0 | +9.21% |
| Oct, 2023 | $132.7 | $119.9 | $12.78 | 14,132,157.0 | +0.13% |
| Sep, 2023 | $136.0 | $122.1 | $13.91 | 10,514,023.0 | -6.66% |
| Aug, 2023 | $140.2 | $127.2 | $12.99 | 14,204,835.0 | -3.07% |
| Jul, 2023 | $157.4 | $136.7 | $20.70 | 14,365,189.0 | -11.92% |
| Jun, 2023 | $158.6 | $130.8 | $27.74 | 14,405,673.0 | +19.41% |
| May, 2023 | $152.1 | $125.5 | $26.59 | 14,045,988.0 | -12.12% |
| Apr, 2023 | $150.5 | $126.8 | $23.69 | 12,635,550.0 | +18.29% |
| Mar, 2023 | $132.7 | $113.7 | $18.97 | 16,827,974.0 | -4.84% |
| Feb, 2023 | $154.7 | $124.0 | $30.65 | 11,186,631.0 | -9.88% |
| Jan, 2023 | $152.8 | $140.3 | $12.46 | 12,182,843.0 | +5.20% |
Universal Health Services, Inc. Stock (UHS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $142.4 | $125.6 | $16.79 | 15,784,499.0 | +7.67% |
| Nov, 2022 | $132.7 | $109.3 | $23.38 | 15,398,604.0 | +12.93% |
| Oct, 2022 | $118.2 | $82.50 | $35.66 | 17,385,228.0 | +31.40% |
| Sep, 2022 | $106.4 | $87.57 | $18.86 | 14,985,705.0 | -9.87% |
| Aug, 2022 | $113.6 | $97.28 | $16.32 | 13,833,331.0 | -13.01% |
| Jul, 2022 | $120.5 | $98.63 | $21.85 | 15,465,031.0 | +11.68% |
| Jun, 2022 | $125.6 | $98.89 | $26.75 | 19,819,988.0 | -19.18% |
| May, 2022 | $130.2 | $116.7 | $13.46 | 13,975,770.0 | +1.70% |
| Apr, 2022 | $158.3 | $119.7 | $38.59 | 17,202,012.0 | -15.47% |
| Mar, 2022 | $153.3 | $142.0 | $11.34 | 14,299,967.0 | +0.71% |
| Feb, 2022 | $149.9 | $125.9 | $23.99 | 13,070,480.0 | +10.66% |
| Jan, 2022 | $137.7 | $123.3 | $14.46 | 14,169,463.0 | +0.31% |
1.13%
5.48%
Cap:
|
Volume (24h):