Universal Health Services Inc (UHS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -0.7% vs the 50-day and -0.5% vs the 200-day average, 28.4% below the 52-week high and +25.7% off the 52-week low; a golden cross printed 2 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Universal Health Services Inc trades 0.7% below its 50-day and 0.5% below its 200-day moving average. (as of 2026-10-30)

Universal Health Services owns and runs acute care hospitals and behavioral health facilities across the United States. Its hospitals cover general and specialty surgery, emergency care, obstetrics, oncology and diagnostic services, alongside psychiatric and substance-use treatment.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UHS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	179.44	179.44	175.15	176.05	-0.32%	582,035
2026-10-29	174.20	176.92	170.32	176.61	+2.57%	1,005,133
2026-10-28	175.00	182.35	169.13	172.18	-2.90%	1,510,076
2026-10-27	187.32	191.58	173.83	177.32	-4.52%	1,249,567
2026-10-26	186.89	189.34	184.81	185.71	-0.63%	721,003
2026-10-23	187.27	188.98	186.57	186.89	-0.66%	450,800
2026-10-22	183.36	188.86	182.94	188.13	+2.88%	489,100
2026-10-21	184.81	187.38	182.44	182.87	-1.48%	338,500
2026-10-20	184.10	187.36	183.07	185.61	+1.82%	340,600
2026-10-19	183.89	186.11	180.79	182.29	-1.52%	547,600
2026-10-16	188.57	189.19	182.72	185.10	-1.21%	585,600
2026-10-15	189.61	190.55	187.26	187.36	+0.79%	490,400
2026-10-14	180.08	186.90	179.97	185.89	+3.84%	656,100
2026-10-13	179.57	179.76	177.77	179.01	+0.10%	653,700
2026-10-12	177.56	181.20	177.24	178.83	+0.83%	558,300
2026-10-09	175.31	178.63	174.74	177.35	+0.93%	397,300
2026-10-08	173.39	177.20	173.39	175.72	+0.63%	429,200
2026-10-07	175.83	178.13	174.19	174.62	-1.39%	540,200
2026-10-06	174.21	178.11	174.21	177.08	+0.59%	412,400
2026-10-05	175.42	178.25	175.42	176.05	+0.19%	580,100
2026-10-02	175.46	176.73	173.50	175.72	+0.37%	597,900
2026-10-01	174.16	177.65	173.53	175.07	+0.46%	648,700
2026-09-30	175.86	175.97	173.73	174.26	-0.84%	613,500
2026-09-29	176.75	177.92	174.69	175.73	-0.99%	639,400
2026-09-28	178.26	183.46	177.37	177.48	-0.77%	764,400
2026-09-25	176.99	180.41	176.54	178.86	+1.06%	643,800
2026-09-24	182.51	184.88	176.67	176.99	-2.43%	890,400
2026-09-23	179.51	186.06	179.09	181.39	+1.17%	896,200
2026-09-22	176.24	181.58	176.20	179.29	+2.60%	797,700
2026-09-21	176.61	180.02	174.22	174.74	-1.10%	924,600
2026-09-18	181.11	182.12	176.61	176.69	-2.25%	1,796,200
2026-09-17	182.29	182.88	180.20	180.75	-0.25%	1,050,100
2026-09-16	176.27	182.19	175.37	181.21	+2.47%	881,500
2026-09-15	171.62	178.04	169.04	176.85	+2.08%	804,500
2026-09-14	176.87	178.40	170.17	173.25	-0.90%	609,200
2026-09-11	174.11	177.00	173.35	174.83	+1.22%	519,000
2026-09-10	176.92	177.88	171.66	172.72	-1.74%	665,200
2026-09-09	171.14	177.07	169.81	175.78	+2.26%	891,500
2026-09-08	168.20	174.21	168.00	171.89	+1.32%	807,700
2026-09-04	167.20	170.50	167.20	169.65	+0.26%	428,900
2026-09-03	168.93	171.41	166.43	169.21	+1.03%	483,700
2026-09-02	170.14	171.55	167.24	167.49	-1.91%	808,900
2026-09-01	171.46	174.36	168.80	170.75	+0.25%	522,700
2026-08-31	171.09	172.93	169.51	170.33	-0.77%	756,600
2026-08-28	173.95	174.30	169.58	171.66	-0.53%	556,200
2026-08-27	176.58	178.54	172.53	172.58	-3.42%	574,800
2026-08-26	176.17	179.94	176.00	178.69	+1.67%	632,800
2026-08-25	175.53	176.98	174.59	175.76	-0.36%	391,800
2026-08-24	178.07	179.47	175.58	176.40	-0.49%	567,700
2026-08-21	173.13	177.67	172.35	177.26	+2.54%	672,700
2026-08-20	171.43	175.32	170.50	172.87	+0.31%	555,500
2026-08-19	173.58	179.30	172.33	172.33	-0.44%	821,300
2026-08-18	171.95	176.25	171.40	173.09	+1.50%	938,900
2026-08-17	169.20	171.44	168.99	170.53	+0.30%	609,600
2026-08-14	171.19	172.33	169.45	170.02	-0.70%	460,400
2026-08-13	172.41	173.71	169.61	171.21	-0.72%	761,200
2026-08-12	166.19	172.51	164.90	172.45	+2.21%	551,300
2026-08-11	171.53	174.98	168.69	168.72	-2.33%	611,200
2026-08-10	172.91	174.38	171.27	172.74	-0.46%	730,400
2026-08-07	168.48	173.68	168.00	173.54	+2.25%	413,400
2026-08-06	173.39	175.00	168.50	169.72	-1.13%	632,800
2026-08-05	168.50	173.05	166.50	171.66	+2.26%	721,400
2026-08-04	167.14	167.98	163.24	167.87	-0.69%	733,700
2026-08-03	168.75	176.03	168.59	169.04	+0.36%	986,200
2026-07-31	161.87	169.31	160.96	168.44	+3.15%	1,344,900
2026-07-30	165.00	165.70	160.96	163.29	-2.90%	1,453,700
2026-07-29	165.59	170.00	163.70	168.16	+1.17%	1,390,800
2026-07-28	149.54	166.99	149.54	166.22	+4.34%	2,106,600
2026-07-27	157.00	162.41	157.00	159.31	+2.29%	1,656,100
2026-07-24	158.98	162.79	155.20	155.75	+2.96%	1,602,700
2026-07-23	148.23	151.40	147.07	151.27	+1.29%	885,800
2026-07-22	149.32	151.90	148.55	149.34	-0.38%	549,800
2026-07-21	150.50	150.74	148.58	149.91	-0.48%	543,983
2026-07-20	151.00	151.40	149.03	150.64	-0.34%	687,302
2026-07-17	153.04	155.72	151.00	151.16	-1.55%	524,600
2026-07-16	148.87	155.14	148.87	153.54	+3.73%	955,400
2026-07-15	143.93	148.90	143.60	148.02	+2.63%	795,300
2026-07-14	145.00	147.98	142.38	144.23	-5.59%	1,652,500
2026-07-13	155.98	157.81	152.64	152.77	-1.80%	607,000
2026-07-10	155.80	156.31	153.11	155.57	+0.24%	468,600
2026-07-09	155.30	157.03	153.53	155.20	-0.79%	647,200
2026-07-08	158.10	158.10	152.03	156.43	-3.00%	1,207,600
2026-07-07	160.80	162.13	159.90	161.26	+2.03%	639,300
2026-07-06	160.00	160.88	156.82	158.05	-0.18%	791,900
2026-07-02	152.50	161.47	151.69	158.33	+5.15%	1,311,100
2026-07-01	149.16	151.64	147.69	150.58	+1.27%	883,000
2026-06-30	145.29	149.61	145.15	148.69	+1.14%	936,900
2026-06-29	146.17	148.02	144.54	147.02	+0.91%	1,064,000
2026-06-26	145.39	146.66	144.70	145.69	+0.85%	918,500
2026-06-25	145.61	146.62	144.09	144.46	-0.65%	762,000
2026-06-24	146.39	147.00	144.35	145.41	-0.30%	812,100
2026-06-23	143.06	147.61	143.06	145.85	+2.25%	823,400
2026-06-22	141.17	142.90	140.83	142.64	+1.04%	669,400
2026-06-18	142.41	142.41	140.26	141.17	-0.06%	2,193,000
2026-06-17	145.68	147.25	141.01	141.26	-3.84%	857,500
2026-06-16	146.66	148.18	145.55	146.90	+0.64%	668,700
2026-06-15	147.39	148.00	143.50	145.97	-0.31%	1,009,300
2026-06-12	146.30	147.80	145.24	146.42	+0.25%	677,200
2026-06-11	144.82	147.50	144.51	146.05	+0.85%	906,000
2026-06-10	146.61	146.84	143.21	144.82	-1.21%	676,100
2026-06-09	143.27	146.75	141.74	146.59	+2.60%	1,062,500
2026-06-08	145.17	145.43	140.08	142.87	-1.58%	1,379,200
2026-06-05	144.60	148.58	144.00	145.17	+1.72%	1,330,900
2026-06-04	147.40	148.89	142.00	142.72	-2.23%	1,080,800
2026-06-03	142.00	146.95	140.76	145.98	+2.41%	1,406,000
2026-06-02	144.90	146.67	142.34	142.55	-1.48%	1,094,700
2026-06-01	145.04	146.06	142.69	144.69	-0.97%	1,439,800
2026-05-29	150.78	152.07	145.61	146.11	-2.67%	4,855,900
2026-05-28	153.34	153.88	149.15	150.12	-2.70%	1,199,400
2026-05-27	156.15	159.52	154.24	154.29	-1.49%	856,600
2026-05-26	156.41	158.97	154.47	156.63	-0.74%	1,063,200
2026-05-22	162.51	163.43	157.42	157.80	-2.86%	1,235,900
2026-05-21	160.00	163.63	157.01	162.45	-1.14%	969,100
2026-05-20	165.28	167.27	162.93	164.32	-1.28%	651,600
2026-05-19	168.61	169.55	161.32	166.45	-1.67%	809,700
2026-05-18	168.47	172.17	168.32	169.27	+0.37%	624,900
2026-05-15	172.05	172.75	167.47	168.64	-1.19%	1,097,600
2026-05-14	171.97	172.79	168.62	170.67	-0.20%	813,600
2026-05-13	172.08	173.08	166.92	171.01	+0.81%	934,000
2026-05-12	168.14	172.37	166.05	169.63	+0.83%	880,900
2026-05-11	169.88	171.07	167.21	168.23	-1.02%	959,800
2026-05-08	173.85	175.00	168.81	169.96	-0.35%	1,109,800
2026-05-07	168.35	172.87	168.22	170.56	+1.23%	1,254,600
2026-05-06	167.00	171.72	164.21	168.49	+1.87%	1,108,100
2026-05-05	165.76	168.45	165.00	165.40	-0.40%	1,097,600
2026-05-04	166.95	167.84	163.09	166.07	-0.56%	1,184,500
2026-05-01	168.25	170.46	166.11	167.00	-0.75%	1,069,900
2026-04-30	169.47	171.49	165.71	168.27	+0.18%	1,142,100
2026-04-29	160.01	169.97	159.00	167.97	+3.34%	1,575,600
2026-04-28	184.01	184.38	161.49	162.54	-9.45%	1,619,300
2026-04-27	176.32	180.27	175.60	179.51	+2.96%	1,255,500
2026-04-24	177.96	177.96	170.30	174.35	-3.77%	753,300
2026-04-23	181.49	183.10	180.07	181.18	+0.25%	518,700
2026-04-22	179.56	181.77	177.05	180.72	+1.22%	450,700
2026-04-21	181.05	181.05	177.71	178.55	-0.65%	535,600
2026-04-20	181.98	183.29	179.34	179.72	-1.47%	686,000
2026-04-17	178.40	183.49	178.23	182.41	+2.06%	535,200
2026-04-16	179.46	182.96	178.54	178.73	-0.79%	497,500
2026-04-15	181.70	182.19	178.70	180.15	-0.99%	500,300
2026-04-14	182.28	184.01	180.65	181.95	-0.68%	499,100
2026-04-13	179.51	183.22	177.42	183.20	+1.34%	730,900
2026-04-10	189.09	189.09	180.77	180.78	-3.78%	464,100
2026-04-09	185.32	189.45	185.32	187.88	+0.60%	331,400
2026-04-08	183.47	187.63	182.29	186.76	+3.41%	561,900
2026-04-07	181.47	183.39	180.00	180.61	-0.40%	514,100
2026-04-06	176.00	181.52	175.75	181.33	+2.62%	658,300
2026-04-02	175.14	178.09	173.79	176.70	-0.70%	547,000
2026-04-01	177.57	180.45	176.21	177.94	-0.58%	743,500
2026-03-31	183.40	183.83	176.81	178.97	-1.72%	698,200
2026-03-30	186.20	186.20	181.81	182.10	-1.05%	601,800
2026-03-27	185.40	185.71	183.57	184.04	-0.57%	581,100
2026-03-26	185.14	188.40	184.86	185.09	-0.87%	393,500
2026-03-25	186.31	188.56	182.47	186.72	+0.43%	651,800
2026-03-24	187.38	188.93	181.81	185.92	-1.15%	694,100
2026-03-23	187.62	191.40	187.18	188.09	+1.22%	847,300
2026-03-20	185.11	187.39	184.16	185.82	-0.75%	1,124,600
2026-03-19	189.17	189.17	185.86	187.22	-1.24%	778,400
2026-03-18	193.69	195.70	187.03	189.58	-2.01%	874,000
2026-03-17	194.37	198.99	188.25	193.46	-0.01%	963,900
2026-03-16	195.07	196.43	193.42	193.47	+0.55%	743,300
2026-03-13	192.02	195.29	190.95	192.42	+1.01%	856,400
2026-03-12	185.14	194.30	183.18	190.49	+2.28%	1,157,500
2026-03-11	184.95	187.57	183.06	186.24	-0.16%	700,200
2026-03-10	191.03	191.88	186.10	186.53	-2.10%	826,056
2026-03-09	188.49	191.05	181.43	190.53	-1.10%	1,157,481
2026-03-06	194.92	195.31	189.02	192.65	-2.19%	736,900
2026-03-05	200.04	200.70	192.47	196.96	-2.64%	1,119,500
2026-03-04	204.50	207.17	202.11	202.31	-1.24%	646,900
2026-03-03	203.29	206.76	200.06	204.85	-0.76%	851,200
2026-03-02	203.23	208.86	201.80	206.42	+0.16%	698,200
2026-02-27	204.00	209.20	203.50	206.10	+0.87%	1,664,300
2026-02-26	219.43	219.43	202.84	204.33	-11.44%	1,807,400
2026-02-25	231.47	234.05	228.35	230.73	+0.33%	945,000
2026-02-24	232.22	232.49	227.45	229.98	-1.13%	525,300
2026-02-23	229.91	233.65	229.79	232.60	+0.92%	600,400
2026-02-20	229.61	231.75	228.02	230.49	+0.21%	783,300
2026-02-19	233.34	235.08	229.52	230.00	-2.25%	577,800
2026-02-18	234.16	237.56	232.64	235.29	+0.07%	686,900
2026-02-17	236.97	240.93	234.78	235.12	+0.13%	587,500
2026-02-13	233.27	236.90	228.95	234.81	+0.32%	630,200
2026-02-12	232.18	243.86	230.86	234.05	+1.18%	1,302,500
2026-02-11	211.81	232.00	211.00	231.32	+8.71%	1,074,400
2026-02-10	213.43	215.05	211.04	212.78	-0.08%	429,500
2026-02-09	217.94	220.42	211.99	212.94	-2.57%	398,700
2026-02-06	218.01	220.35	216.78	218.56	+0.97%	739,200
2026-02-05	206.68	218.02	206.68	216.47	+4.85%	797,400
2026-02-04	207.44	211.14	205.94	206.46	-0.25%	701,300
2026-02-03	203.82	208.51	203.12	206.98	+2.54%	615,100
2026-02-02	203.12	204.36	200.63	201.86	+0.30%	519,600
2026-01-30	198.71	202.13	197.29	201.26	+0.56%	519,500
2026-01-29	204.32	204.32	199.58	200.13	-1.42%	441,400
2026-01-28	201.57	204.04	197.82	203.02	+0.19%	949,600
2026-01-27	208.27	213.43	202.33	202.64	-1.68%	559,600
2026-01-26	205.69	208.68	204.30	206.10	+0.49%	691,200
2026-01-23	204.17	207.52	203.68	205.09	-0.30%	540,300
2026-01-22	203.44	206.12	203.42	205.71	+1.00%	723,200
2026-01-21	201.14	204.62	200.03	203.68	+1.91%	567,100
2026-01-20	198.01	200.27	196.11	199.87	-0.01%	698,300
2026-01-16	205.07	205.07	197.79	199.88	-2.11%	563,900
2026-01-15	199.99	204.36	197.62	204.19	+2.49%	573,500
2026-01-14	202.18	202.60	197.45	199.22	-1.28%	790,800
2026-01-13	205.50	205.50	198.85	201.81	-2.01%	893,200
2026-01-12	205.90	205.98	202.66	205.96	-0.52%	735,500
2026-01-09	212.30	215.09	206.08	207.03	-1.95%	740,500
2026-01-08	208.89	214.45	207.28	211.14	+1.32%	999,100
2026-01-07	220.49	221.35	207.44	208.39	-6.02%	1,243,300
2026-01-06	222.40	226.31	220.59	221.74	-0.51%	781,600
2026-01-05	219.00	224.08	217.02	222.87	+1.36%	909,700
2026-01-02	217.82	220.46	215.10	219.88	+0.85%	675,500
2025-12-31	224.47	225.01	217.87	218.02	-3.13%	725,900
2025-12-30	225.52	226.11	224.18	225.06	-0.46%	719,900
2025-12-29	227.71	227.71	223.44	226.11	-0.67%	878,800
2025-12-26	226.82	227.76	226.43	227.64	+0.25%	247,000
2025-12-24	228.13	229.15	225.47	227.08	-0.08%	171,000
2025-12-23	226.62	228.01	225.11	227.27	+0.28%	593,700
2025-12-22	226.47	227.68	224.49	226.64	-0.36%	748,600
2025-12-19	224.69	228.44	224.69	227.46	+1.21%	1,411,800
2025-12-18	225.66	228.73	224.44	224.74	-0.07%	622,200
2025-12-17	221.07	225.76	219.69	224.90	+1.02%	861,200
2025-12-16	223.58	225.24	221.62	222.64	-0.55%	952,500
2025-12-15	222.43	225.29	220.01	223.87	+0.57%	1,131,100
2025-12-12	224.61	226.00	220.94	222.60	-0.88%	763,800
2025-12-11	224.01	224.92	220.24	224.58	+0.78%	730,200
2025-12-10	225.15	225.55	219.94	222.85	-1.11%	794,900
2025-12-09	227.04	230.16	224.29	225.35	-0.34%	496,200
2025-12-08	230.78	230.78	224.63	226.13	-2.14%	763,100
2025-12-05	232.86	232.86	229.60	231.08	+0.21%	398,000
2025-12-04	229.10	232.31	228.00	230.59	+0.19%	475,600
2025-12-03	238.44	238.44	229.83	230.15	-3.57%	602,100
2025-12-02	243.69	244.59	237.33	238.68	-0.31%	858,700
2025-12-01	242.35	245.52	239.43	239.43	-1.72%	900,400
2025-11-28	244.83	246.00	241.64	243.63	-0.23%	541,200
2025-11-26	243.03	246.33	243.03	244.18	+0.18%	425,300
2025-11-25	238.46	245.44	238.00	243.74	+2.87%	645,700
2025-11-24	235.96	239.88	234.00	236.95	+2.17%	924,100
2025-11-21	227.50	235.48	227.45	231.92	+2.90%	679,500
2025-11-20	228.88	230.93	225.19	225.38	-1.12%	1,011,000
2025-11-19	229.07	229.99	223.10	227.94	-0.39%	711,100
2025-11-18	226.03	229.35	224.20	228.84	+1.03%	686,000
2025-11-17	223.90	229.23	221.70	226.50	+0.65%	862,200
2025-11-14	227.95	227.98	223.51	225.04	-1.11%	524,000
2025-11-13	228.35	230.33	224.02	227.57	-0.37%	492,500
2025-11-12	224.35	231.37	224.08	228.42	+1.79%	494,100
2025-11-11	223.83	226.23	221.51	224.41	+0.80%	505,500
2025-11-10	218.50	224.14	217.26	222.64	-2.87%	976,300
2025-11-07	227.08	229.76	225.30	229.23	+1.25%	573,200
2025-11-06	226.13	228.26	224.25	226.39	-0.68%	418,800
2025-11-05	222.44	228.08	221.25	227.95	+1.68%	650,800
2025-11-04	220.07	226.88	219.60	224.19	+1.58%	763,300
2025-11-03	220.23	220.76	216.09	220.70	+1.70%	695,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.86%). Worst month: Feb (-4.03%). Based on 5 years of daily data (2022–2026).

Jan+0.49%
Feb-4.03%
Mar-0.89%
Apr+0.97%
May-0.71%
Jun+4.71%
Jul+1.67%
Aug+4.79%
Sep+1.24%
Oct+5.58%
Nov+7.86%
Dec-0.20%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Universal Health Services Inc's (UHS) latest close?

176.05 on 2026-10-30, from the Closelook data lake's daily price record.

What is UHS's 52-week high and low?

246.33 high and 140.08 low over the trailing 52 weeks, as of 2026-10-30.

What is Universal Health Services Inc's strongest and weakest month historically?

Historically, UHS's strongest calendar month has been Nov (average +7.86%) and its weakest Feb (average -4.03%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on UHS?

Mixed moving-average stack: Trades -0.7% vs the 50-day and -0.5% vs the 200-day average, 28.4% below the 52-week high and +25.7% off the 52-week low; a golden cross printed 2 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is UHS above its 50-day and 200-day moving averages?

Universal Health Services Inc trades 0.7% below its 50-day and 0.5% below its 200-day moving average (2.5% below its 20-day). As of 2026-10-30.