Universal Health Services Stock Price History
NYSE: UHSHealth CareHospital/Nursing ManagementUSD
177.35+1.63 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UHS price history at a glance
The price history for Universal Health Services (UHS) on this page begins on July 6, 1981, when the stock closed at $1.23; it most recently closed at $177.35 on October 5, 2026. The highest price in this record is $246.33, reached on November 24, 2025; the latest close is 28.0% below that peak. Across the 44 complete calendar years in the table, UHS finished higher in 31 and lower in 13. Its best year was 2000 (+210.4%) and its worst was 1986 (-50.0%).
Over roughly 45 years the share price changed +14358.7%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, UHS has lost 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $246.33
- Date of high
- Nov 24, 2025
- Low since 1981
- $0.375
- Date of low
- Nov 23, 1987
- 52-week high
- $246.33
- 52-week low
- $140.08
- Last close
- $177.35
UHS returns
1 week
+0.93%
1 month
+0.89%
3 months
+14.00%
6 months
-1.90%
Year to date
-18.65%
1 year
-9.57%
3 years
+42.99%
5 years
+33.33%
UHS price return, excluding dividends.
UHS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 177.35 | -19.34% |
| 2025 | 219.88 | +22.91% |
| 2024 | 178.89 | +17.35% |
| 2023 | 152.44 | +8.20% |
| 2022 | 140.89 | +8.66% |
| 2021 | 129.66 | -5.70% |
| 2020 | 137.50 | -3.15% |
| 2019 | 141.97 | +19.75% |
| 2018 | 118.56 | +4.60% |
| 2017 | 113.35 | +6.55% |
| 2016 | 106.38 | -10.97% |
| 2015 | 119.49 | +7.68% |
| 2014 | 110.97 | +36.14% |
| 2013 | 81.51 | +63.02% |
| 2012 | 50.00 | +28.67% |
| 2011 | 38.86 | -10.50% |
| 2010 | 43.42 | +42.36% |
| 2009 | 30.50 | +60.02% |
| 2008 | 19.06 | -23.71% |
| 2007 | 24.99 | -9.85% |
| 2006 | 27.72 | +18.59% |
| 2005 | 23.37 | +5.03% |
| 2004 | 22.25 | -16.99% |
| 2003 | 26.81 | +16.67% |
| 2002 | 22.98 | +12.18% |
| 2001 | 20.48 | -26.69% |
| 2000 | 27.94 | +210.42% |
| 1999 | 9.00 | -30.60% |
| 1998 | 12.97 | +4.67% |
| 1997 | 12.39 | +76.22% |
| 1996 | 7.03 | +26.76% |
| 1995 | 5.55 | +81.12% |
| 1994 | 3.06 | +20.99% |
| 1993 | 2.53 | +43.37% |
| 1992 | 1.77 | +8.65% |
| 1991 | 1.63 | +36.84% |
| 1990 | 1.19 | +2.70% |
| 1989 | 1.16 | +48.00% |
| 1988 | 0.7813 | +42.86% |
| 1987 | 0.5469 | -38.59% |
| 1986 | 0.8906 | -50.00% |
| 1985 | 1.78 | +42.50% |
| 1984 | 1.25 | -13.04% |
| 1983 | 1.44 | -34.75% |
| 1982 | 2.20 | +77.35% |
| 1981* | 1.24 | +1.27% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
UHS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 175.31 | 178.58 | 174.74 | 177.35 | +0.93% | |
| 173.39 | 177.20 | 174.59 | 175.72 | +0.63% | |
| 175.83 | 178.13 | 174.19 | 174.62 | -1.39% | |
| 174.21 | 178.11 | 174.21 | 177.08 | +0.59% | |
| 175.42 | 178.25 | 175.42 | 176.05 | +0.19% | |
| 175.46 | 176.73 | 173.50 | 175.72 | +0.37% | |
| 174.16 | 177.65 | 173.53 | 175.07 | +0.46% | |
| 175.86 | 175.97 | 173.73 | 174.26 | -0.84% | |
| 176.75 | 177.92 | 174.69 | 175.73 | -0.99% | |
| 178.26 | 183.46 | 177.37 | 177.48 | -0.77% | |
| 176.99 | 180.41 | 176.54 | 178.86 | +1.06% | |
| 182.51 | 184.88 | 176.67 | 176.99 | -2.43% | |
| 179.51 | 186.06 | 179.09 | 181.39 | +1.17% | |
| 176.24 | 181.58 | 176.20 | 179.29 | +2.60% | |
| 176.61 | 180.02 | 174.22 | 174.74 | -1.10% | |
| 181.11 | 182.12 | 176.61 | 176.69 | -2.25% | |
| 182.29 | 182.88 | 180.20 | 180.75 | -0.25% | |
| 176.27 | 182.19 | 175.37 | 181.21 | +2.47% | |
| 171.62 | 178.04 | 169.04 | 176.85 | +2.08% | |
| 176.87 | 178.40 | 170.17 | 173.25 | -0.90% | |
| 174.11 | 177.00 | 173.35 | 174.83 | +1.22% | |
| 176.92 | 177.88 | 171.66 | 172.72 | -1.74% | |
| 171.14 | 177.07 | 169.81 | 175.78 | +2.26% | |
| 168.20 | 174.21 | 168.00 | 171.89 | +1.32% | |
| 167.20 | 170.50 | 167.20 | 169.65 | +0.26% | |
| 168.93 | 171.41 | 166.43 | 169.21 | +1.03% | |
| 170.14 | 171.55 | 167.24 | 167.49 | -1.91% | |
| 171.46 | 174.36 | 168.80 | 170.75 | +0.25% | |
| 171.09 | 172.93 | 169.51 | 170.33 | -0.77% | |
| 173.95 | 174.30 | 169.58 | 171.66 | -0.53% | |
| 176.58 | 178.54 | 172.53 | 172.58 | -3.42% | |
| 176.17 | 179.94 | 176.00 | 178.69 | +1.67% | |
| 175.53 | 176.98 | 174.59 | 175.76 | -0.36% | |
| 178.07 | 179.47 | 175.58 | 176.40 | -0.49% | |
| 173.13 | 177.67 | 172.35 | 177.26 | +2.54% | |
| 171.43 | 175.32 | 170.50 | 172.87 | +0.31% | |
| 173.58 | 179.30 | 172.33 | 172.33 | -0.44% | |
| 171.95 | 176.25 | 171.40 | 173.09 | +1.50% | |
| 169.20 | 171.44 | 168.99 | 170.53 | +0.30% | |
| 171.19 | 172.33 | 169.45 | 170.02 | -0.70% | |
| 172.41 | 173.71 | 169.61 | 171.21 | -0.72% | |
| 166.19 | 172.51 | 164.90 | 172.45 | +2.21% | |
| 171.53 | 174.98 | 168.69 | 168.72 | -2.33% | |
| 172.91 | 174.38 | 171.27 | 172.74 | -0.46% | |
| 168.48 | 173.68 | 168.00 | 173.54 | +2.25% | |
| 173.39 | 175.00 | 168.50 | 169.72 | -1.13% | |
| 168.50 | 173.05 | 166.50 | 171.66 | +2.26% | |
| 167.14 | 167.98 | 163.24 | 167.87 | -0.69% | |
| 168.75 | 176.03 | 168.59 | 169.04 | +0.36% | |
| 161.87 | 169.31 | 160.96 | 168.44 | +3.15% | |
| 165.00 | 165.70 | 160.96 | 163.29 | -2.90% | |
| 165.59 | 170.00 | 163.70 | 168.16 | +1.17% | |
| 149.54 | 166.99 | 149.54 | 166.22 | +4.34% | |
| 157.00 | 162.41 | 157.00 | 159.31 | +2.29% | |
| 158.98 | 162.79 | 155.20 | 155.75 | +2.96% | |
| 148.23 | 151.40 | 147.07 | 151.27 | +1.29% | |
| 149.32 | 151.90 | 148.55 | 149.34 | -0.38% | |
| 150.50 | 150.74 | 148.58 | 149.91 | -0.48% | |
| 151.00 | 151.40 | 149.04 | 150.64 | -0.34% | |
| 153.04 | 155.72 | 151.00 | 151.16 | -1.55% | |
| 148.87 | 155.14 | 148.87 | 153.54 | +3.73% | |
| 143.93 | 148.90 | 143.60 | 148.02 | +2.63% | |
| 145.00 | 147.98 | 142.38 | 144.23 | -5.59% | |
| 155.98 | 157.81 | 152.64 | 152.77 | -1.80% | |
| 155.80 | 156.31 | 153.11 | 155.57 | +0.24% | |
| 155.30 | 157.03 | 153.53 | 155.20 | -0.79% | |
| 158.10 | 158.10 | 152.03 | 156.43 | -3.00% | |
| 160.80 | 162.13 | 159.90 | 161.26 | +2.03% | |
| 160.00 | 160.88 | 156.82 | 158.05 | -0.18% | |
| 152.50 | 161.47 | 151.69 | 158.33 | +5.15% | |
| 149.16 | 151.64 | 147.69 | 150.58 | +1.27% | |
| 145.29 | 149.61 | 145.15 | 148.69 | +1.14% | |
| 146.17 | 148.02 | 144.54 | 147.02 | +0.91% | |
| 145.39 | 146.66 | 144.70 | 145.69 | +0.85% | |
| 145.61 | 146.62 | 144.09 | 144.46 | -0.65% | |
| 146.39 | 147.00 | 144.35 | 145.41 | -0.30% | |
| 143.06 | 147.61 | 143.06 | 145.85 | +2.25% | |
| 141.17 | 142.90 | 140.83 | 142.64 | +1.04% | |
| 142.41 | 142.41 | 140.26 | 141.17 | -0.06% | |
| 145.68 | 147.25 | 141.01 | 141.26 | -3.84% | |
| 146.66 | 148.18 | 145.55 | 146.90 | +0.64% | |
| 147.39 | 148.00 | 143.50 | 145.97 | -0.31% | |
| 146.30 | 147.80 | 145.24 | 146.42 | +0.25% | |
| 144.82 | 147.50 | 144.51 | 146.05 | +0.85% | |
| 146.61 | 146.84 | 143.21 | 144.82 | -1.21% | |
| 143.27 | 146.75 | 141.74 | 146.59 | +2.60% | |
| 145.17 | 145.43 | 140.08 | 142.87 | -1.58% | |
| 144.60 | 148.58 | 144.00 | 145.17 | +1.72% | |
| 147.40 | 148.89 | 142.00 | 142.72 | -2.23% | |
| 142.00 | 146.95 | 140.76 | 145.98 | +2.41% | |
| 144.90 | 146.67 | 142.34 | 142.55 | -1.48% | |
| 145.04 | 146.06 | 142.69 | 144.69 | -0.97% | |
| 150.78 | 152.07 | 145.61 | 146.11 | -2.67% | |
| 153.34 | 153.88 | 149.15 | 150.12 | -2.70% | |
| 156.15 | 159.52 | 154.24 | 154.29 | -1.49% | |
| 156.41 | 158.97 | 154.47 | 156.63 | -0.74% | |
| 162.51 | 163.43 | 157.42 | 157.80 | -2.86% | |
| 160.00 | 163.63 | 157.01 | 162.45 | -1.14% | |
| 165.28 | 167.27 | 162.93 | 164.32 | -1.28% | |
| 168.61 | 169.55 | 161.32 | 166.45 | -1.67% | |
| 168.47 | 172.17 | 168.32 | 169.27 | +0.37% | |
| 172.05 | 172.75 | 167.47 | 168.64 | -1.19% | |
| 171.97 | 172.79 | 168.62 | 170.67 | -0.20% | |
| 172.08 | 173.08 | 166.92 | 171.01 | +0.81% | |
| 168.14 | 172.37 | 166.05 | 169.63 | +0.83% | |
| 169.88 | 171.07 | 167.21 | 168.23 | -1.02% | |
| 173.85 | 175.00 | 168.81 | 169.96 | -0.35% | |
| 168.35 | 172.87 | 168.22 | 170.56 | +1.23% | |
| 167.00 | 171.72 | 164.21 | 168.49 | +1.87% | |
| 165.76 | 168.45 | 165.00 | 165.40 | -0.40% | |
| 166.95 | 167.84 | 163.09 | 166.07 | -0.56% | |
| 168.25 | 170.46 | 166.11 | 167.00 | -0.75% | |
| 169.47 | 171.49 | 165.71 | 168.27 | +0.18% | |
| 160.01 | 169.97 | 159.00 | 167.97 | +3.34% | |
| 184.01 | 184.38 | 161.49 | 162.54 | -9.45% | |
| 176.32 | 180.27 | 175.60 | 179.51 | +2.96% | |
| 177.96 | 177.96 | 170.30 | 174.35 | -3.77% | |
| 181.49 | 183.10 | 180.07 | 181.18 | +0.25% | |
| 179.56 | 181.77 | 177.05 | 180.72 | +1.22% | |
| 181.05 | 181.05 | 177.71 | 178.55 | -0.65% | |
| 181.98 | 183.29 | 179.34 | 179.72 | -1.47% | |
| 178.40 | 183.49 | 178.23 | 182.41 | +2.06% | |
| 179.46 | 182.96 | 178.54 | 178.73 | -0.79% | |
| 181.70 | 182.19 | 178.70 | 180.15 | -0.99% | |
| 182.28 | 184.01 | 180.65 | 181.95 | -0.68% | |
| 179.51 | 183.22 | 177.42 | 183.20 | +1.34% | |
| 189.09 | 189.09 | 180.77 | 180.78 | -3.78% | |
| 185.32 | 189.45 | 185.32 | 187.88 | +0.60% | |
| 183.47 | 187.63 | 182.29 | 186.76 | +3.41% | |
| 181.47 | 183.39 | 180.00 | 180.61 | -0.40% | |
| 176.00 | 181.52 | 175.75 | 181.33 | +2.62% | |
| 175.14 | 178.09 | 173.79 | 176.70 | -0.70% | |
| 177.57 | 180.45 | 176.21 | 177.94 | -0.58% | |
| 183.40 | 183.83 | 176.81 | 178.97 | -1.72% | |
| 186.20 | 186.20 | 181.81 | 182.10 | -1.05% | |
| 185.40 | 185.71 | 183.57 | 184.04 | -0.57% | |
| 185.14 | 188.40 | 184.86 | 185.09 | -0.87% | |
| 186.31 | 188.56 | 182.47 | 186.72 | +0.43% | |
| 187.38 | 188.93 | 181.81 | 185.92 | -1.15% | |
| 187.62 | 191.40 | 187.18 | 188.09 | +1.22% | |
| 185.11 | 187.39 | 184.16 | 185.82 | -0.75% | |
| 189.17 | 189.17 | 185.86 | 187.22 | -1.24% | |
| 193.69 | 195.70 | 187.03 | 189.58 | -2.01% | |
| 194.37 | 198.99 | 188.25 | 193.46 | -0.01% | |
| 195.07 | 196.43 | 193.42 | 193.47 | +0.55% | |
| 192.02 | 195.29 | 190.95 | 192.42 | +1.01% | |
| 185.14 | 194.30 | 183.18 | 190.49 | +2.28% | |
| 184.95 | 187.57 | 183.06 | 186.24 | -0.16% | |
| 191.03 | 191.88 | 186.10 | 186.53 | -2.10% | |
| 188.49 | 191.05 | 181.43 | 190.53 | -1.10% | |
| 194.92 | 195.31 | 189.02 | 192.65 | -2.19% | |
| 200.04 | 200.70 | 192.47 | 196.96 | -2.64% | |
| 204.50 | 207.17 | 202.11 | 202.31 | -1.24% | |
| 203.29 | 206.76 | 200.06 | 204.85 | -0.76% | |
| 203.23 | 208.86 | 201.80 | 206.42 | +0.16% | |
| 204.00 | 209.20 | 203.50 | 206.10 | +0.87% | |
| 219.43 | 219.43 | 202.84 | 204.33 | -11.44% | |
| 231.47 | 234.05 | 228.35 | 230.73 | +0.33% | |
| 232.22 | 232.49 | 227.45 | 229.98 | -1.13% | |
| 229.91 | 233.65 | 229.79 | 232.60 | +0.92% | |
| 229.61 | 231.75 | 228.02 | 230.49 | +0.21% | |
| 233.34 | 235.08 | 229.52 | 230.00 | -2.25% | |
| 234.16 | 237.56 | 232.64 | 235.29 | +0.07% | |
| 236.97 | 240.93 | 234.78 | 235.12 | +0.13% | |
| 233.27 | 236.90 | 228.95 | 234.81 | +0.32% | |
| 232.18 | 243.86 | 230.86 | 234.05 | +1.18% | |
| 211.81 | 232.00 | 211.00 | 231.32 | +8.71% | |
| 213.43 | 215.05 | 211.04 | 212.78 | -0.08% | |
| 217.94 | 220.42 | 211.99 | 212.94 | -2.57% | |
| 218.01 | 220.35 | 216.78 | 218.56 | +0.97% | |
| 206.68 | 218.02 | 206.68 | 216.47 | +4.85% | |
| 207.44 | 211.14 | 205.94 | 206.46 | -0.25% | |
| 203.82 | 208.51 | 203.12 | 206.98 | +2.54% | |
| 203.12 | 204.36 | 200.63 | 201.86 | +0.30% | |
| 198.71 | 202.13 | 197.29 | 201.26 | +0.56% | |
| 204.32 | 204.32 | 199.58 | 200.13 | -1.42% | |
| 201.57 | 204.04 | 197.82 | 203.02 | +0.19% | |
| 208.27 | 213.43 | 202.33 | 202.64 | -1.68% | |
| 205.69 | 208.68 | 204.30 | 206.10 | +0.49% | |
| 204.17 | 207.52 | 203.68 | 205.09 | -0.30% | |
| 203.44 | 206.12 | 203.42 | 205.71 | +1.00% | |
| 201.14 | 204.62 | 200.03 | 203.68 | +1.91% | |
| 198.01 | 200.27 | 196.11 | 199.87 | -0.01% | |
| 205.07 | 205.07 | 197.79 | 199.88 | -2.11% | |
| 199.99 | 204.36 | 197.62 | 204.19 | +2.49% | |
| 202.18 | 202.60 | 197.45 | 199.22 | -1.28% | |
| 205.50 | 205.50 | 198.85 | 201.81 | -2.01% | |
| 205.90 | 205.98 | 202.66 | 205.96 | -0.52% | |
| 212.30 | 215.09 | 206.08 | 207.03 | -1.95% | |
| 208.89 | 214.45 | 207.28 | 211.14 | +1.32% | |
| 220.49 | 221.35 | 207.44 | 208.39 | -6.02% | |
| 222.40 | 226.31 | 220.59 | 221.74 | -0.51% | |
| 219.00 | 224.08 | 217.02 | 222.87 | +1.36% | |
| 217.82 | 220.46 | 215.10 | 219.88 | +0.85% | |
| 224.47 | 225.01 | 217.87 | 218.02 | -3.13% | |
| 225.52 | 226.11 | 224.18 | 225.06 | -0.46% | |
| 227.71 | 227.71 | 223.44 | 226.11 | -0.67% | |
| 226.82 | 227.76 | 226.43 | 227.64 | +0.25% | |
| 228.13 | 229.15 | 225.47 | 227.08 | -0.08% | |
| 226.62 | 228.01 | 225.11 | 227.27 | +0.28% | |
| 226.47 | 227.68 | 224.49 | 226.64 | -0.36% | |
| 224.69 | 228.44 | 224.69 | 227.46 | +1.21% | |
| 225.66 | 228.73 | 224.44 | 224.74 | -0.07% | |
| 221.07 | 225.76 | 219.69 | 224.90 | +1.02% | |
| 223.58 | 225.24 | 221.62 | 222.64 | -0.55% | |
| 222.43 | 225.29 | 220.01 | 223.87 | +0.57% | |
| 224.61 | 226.00 | 220.94 | 222.60 | -0.88% | |
| 224.01 | 224.92 | 220.24 | 224.58 | +0.78% | |
| 225.15 | 225.55 | 219.94 | 222.85 | -1.11% | |
| 227.04 | 230.16 | 224.29 | 225.35 | -0.34% | |
| 230.78 | 230.78 | 224.63 | 226.13 | -2.14% | |
| 232.86 | 232.86 | 229.60 | 231.08 | +0.21% | |
| 229.10 | 232.31 | 228.00 | 230.59 | +0.19% | |
| 238.44 | 238.44 | 229.83 | 230.15 | -3.57% | |
| 243.69 | 244.59 | 237.33 | 238.68 | -0.31% | |
| 242.35 | 245.52 | 239.43 | 239.43 | -1.72% | |
| 244.83 | 246.00 | 241.64 | 243.63 | -0.23% | |
| 243.03 | 246.33 | 243.03 | 244.18 | +0.18% | |
| 238.46 | 245.44 | 238.00 | 243.74 | +2.87% | |
| 235.96 | 239.88 | 234.00 | 236.95 | +2.17% | |
| 227.50 | 235.48 | 227.45 | 231.92 | +2.90% | |
| 228.88 | 230.93 | 225.19 | 225.38 | -1.12% | |
| 229.07 | 229.99 | 223.10 | 227.94 | -0.39% | |
| 226.03 | 229.35 | 224.20 | 228.84 | +1.03% | |
| 223.90 | 229.23 | 221.70 | 226.50 | +0.65% | |
| 227.95 | 227.98 | 223.51 | 225.04 | -1.11% | |
| 228.35 | 230.33 | 224.02 | 227.57 | -0.37% | |
| 224.35 | 231.37 | 224.08 | 228.42 | +1.79% | |
| 223.83 | 226.23 | 221.51 | 224.41 | +0.80% | |
| 218.50 | 224.14 | 217.26 | 222.64 | -2.87% | |
| 227.08 | 229.76 | 225.30 | 229.23 | +1.25% | |
| 226.13 | 228.26 | 224.25 | 226.39 | -0.68% | |
| 222.44 | 228.08 | 221.25 | 227.95 | +1.68% | |
| 220.07 | 226.88 | 219.60 | 224.19 | +1.58% | |
| 220.23 | 220.76 | 216.09 | 220.70 | +1.70% | |
| 217.78 | 220.14 | 215.64 | 217.01 | -0.77% | |
| 224.25 | 227.16 | 218.16 | 218.69 | -2.93% | |
| 217.80 | 227.22 | 217.70 | 225.30 | +2.73% | |
| 220.10 | 226.72 | 211.65 | 219.32 | +2.47% | |
| 211.43 | 214.28 | 210.03 | 214.03 | +1.59% | |
| 211.86 | 214.10 | 200.70 | 210.68 | +0.98% | |
| 208.10 | 211.14 | 207.21 | 208.63 | -0.84% | |
| 207.19 | 211.14 | 207.19 | 210.40 | +1.74% | |
| 207.49 | 208.65 | 206.27 | 206.80 | -0.21% | |
| 205.50 | 208.16 | 204.63 | 207.24 | +1.31% | |
| 204.07 | 205.31 | 201.84 | 204.56 | +0.16% | |
| 205.08 | 205.75 | 203.71 | 204.24 | -0.37% | |
| 203.81 | 205.53 | 202.30 | 205.00 | +0.58% | |
| 196.85 | 204.40 | 195.76 | 203.81 | +3.06% | |
| 198.47 | 199.77 | 195.98 | 197.76 | +0.84% | |
| 202.57 | 202.93 | 195.95 | 196.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UHS chart for longer ranges.