NYSE, UHS End of Day and Historical Stock Data [Universal Health Services]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, UHS:

29 Aug 2025

LAST: 181.6	CHANGE: 0.36	OPEN: 181.0	HIGH: 182.4	ASK: 110.5	VOLUME: 599.4K
LAST: 181.6	CHG(%): 0.20	PREV: 181.2	LOW: 180.4	BID: 12.6

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	181.0	182.4	180.4	181.6	599.4K
28 Aug 25	182.4	182.4	180.5	181.2	945.3K
27 Aug 25	181.5	183.6	180.3	182.4	672.5K
26 Aug 25	183.2	184.0	181.2	181.5	978K
25 Aug 25	185.0	185.6	182.7	183.9	793.5K
22 Aug 25	184.3	186.2	182.5	185.6	627.2K
21 Aug 25	184.9	186.1	183.9	184.0	657.4K
20 Aug 25	183.0	185.2	182.6	184.7	792.3K
19 Aug 25	178.5	182.7	178.2	182.6	745.8K
18 Aug 25	178.8	179.5	177.4	177.6	675.6K

COMPANY PROFILE

Name:
About:	Universal Health Services, Inc., through its subsidiaries, owns and operates acute care hospitals, and outpatient and behavioral health care facilities. It operates through Acute Care Hospital Services and Behavioral Health Care Services segments. The company's hospitals offer general and specialty surgery, internal medicine, obstetrics, emergency room care, radiology, oncology, diagnostic and coronary care, pediatric, pharmacy, and/or behavioral health services. It also provides commercial health insurance services; and various management services, including central purchasing, information services, finance and control systems, facilities planning, physician recruitment, administrative personnel management, marketing, and public relations services. The company was founded in 1978 and is headquartered in King of Prussia, Pennsylvania.
Sector:	Healthcare
Address:	Universal Corporate Center, King of Prussia, PA, United States, 19406-0958
Website:	https://uhs.com
CUSIP:	913903100
CIK:	0000352915
ISIN:	US9139031002
FIGI:	BBG000CB8Q50
LEI:	549300YGMGQDO0NMJD09

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.78
DivYield:	0.00
Div/Share:	0.80
PtB:	1.68
PtS:	0.72
EBITDA:	2.412B
Shares:	56.39M
Market Cap:	10.239B

TECHNICAL INDICATORS

MA5:	182.11
MA10:	182.49
MA20:	177.09
MA50:	174.71
MA100:	177.79
MA200:	181.58
STO9:	7.24
STO14:	58.01
RSI14:	70.39
WPR14:	-38.57
MTM14:	6.37
ROC14:	0.04
ATR:	3.20
Week High:	186.19
Week Low:	180.32
Month High:	186.19
Month Low:	152.33
Year High:	243.25
Year Low:	152.33
Volatility:	33.04

RECENT SPLITS

Date	Ratio
16 Dec 2009	2-1
04 Jun 2001	2-1
20 May 1996	2-1

RECENT DIVIDENDS

Date	Amount
02 Sep 2025	$0.20
02 Jun 2025	$0.20
03 Mar 2025	$0.20
03 Dec 2024	$0.20
03 Sep 2024	$0.20
03 Jun 2024	$0.20
29 Feb 2024	$0.20
30 Nov 2023	$0.20
31 Aug 2023	$0.20
31 May 2023	$0.20