Universal Health Services, Inc.
UHSNYSEHealthcare● Active
$145.17
+$2.45(+1.72%)
Market Cap$9.1B
P/E Ratio—
52W High$246.33
52W Low$140.76
Universal Health Services, Inc.（UHS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uhs · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$246.33
Nov 26, 2025
-41.1% from here
5-Year Low5Y
$82.50
Oct 21, 2022
+76.0% from low
IPO Priceadj.
$1.27
Jul 9, 1981
+11.3K% since IPO
1 Year Ago
$177.77
Jun 9, 2025
-18.3% in 1Y
5 Years Ago
$159.67
Jun 8, 2021
-9.1% in 5Y
10 Years Ago
$138.74
Jun 8, 2016
+4.6% in 10Y
Historical Price Data · UHS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $144.60 | $148.58 | $144.00 | $145.17 | $145.17 | 1.3M | +0.39% |
| Jun 4, 2026 | $147.40 | $148.89 | $142.00 | $142.72 | $142.72 | 1.1M | -3.18% |
| Jun 3, 2026 | $142.00 | $146.95 | $140.76 | $145.98 | $145.98 | 1.4M | +2.80% |
| Jun 2, 2026 | $144.90 | $146.67 | $142.34 | $142.55 | $142.55 | 1.1M | -1.62% |
| Jun 1, 2026 | $145.04 | $146.06 | $142.69 | $144.69 | $144.69 | 1.4M | -0.24% |
| May 29, 2026 | $150.78 | $152.07 | $145.60 | $146.11 | $146.11 | 4.9M | -3.10% |
| May 28, 2026 | $153.34 | $153.88 | $149.15 | $150.12 | $150.12 | 1.2M | -2.10% |
| May 27, 2026 | $156.15 | $159.52 | $154.24 | $154.29 | $154.29 | 857K | -1.19% |
| May 26, 2026 | $156.41 | $158.97 | $154.47 | $156.63 | $156.63 | 1.1M | +0.14% |
| May 22, 2026 | $162.51 | $163.43 | $157.42 | $157.80 | $157.80 | 1.2M | -2.90% |
| May 21, 2026 | $160.00 | $163.63 | $157.01 | $162.45 | $162.45 | 969K | +1.53% |
| May 20, 2026 | $165.28 | $167.27 | $162.93 | $164.32 | $164.32 | 652K | -0.58% |
| May 19, 2026 | $168.61 | $169.55 | $161.32 | $166.45 | $166.45 | 810K | -1.28% |
| May 18, 2026 | $168.47 | $172.17 | $168.32 | $169.27 | $169.27 | 625K | +0.47% |
| May 15, 2026 | $172.05 | $172.75 | $167.47 | $168.64 | $168.64 | 1.1M | -1.98% |
| May 14, 2026 | $171.97 | $172.79 | $168.62 | $170.67 | $170.67 | 814K | -0.76% |
| May 13, 2026 | $172.08 | $173.08 | $166.92 | $171.01 | $171.01 | 934K | -0.62% |
| May 12, 2026 | $168.14 | $172.37 | $166.05 | $169.63 | $169.63 | 881K | +0.89% |
| May 11, 2026 | $169.88 | $171.07 | $167.21 | $168.23 | $168.23 | 960K | -0.97% |
| May 8, 2026 | $173.85 | $175.00 | $168.81 | $169.96 | $169.96 | 1.1M | -2.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UHS
Jan 1 → Dec 31 · 6 years2026-33.4%$217.82 → $145.17
-33.4%
2025+20.5%$180.98 → $218.02
+20.5%
2024+17.4%$152.87 → $179.42
+17.4%
2023+7.0%$142.52 → $152.44
+7.0%
2022+8.3%$130.15 → $140.89
+8.3%
2021-19.0%$160.05 → $129.66
-19.0%
Best Year2025 · +20.5%
Worst Year2026 · -33.4%
Positive Years4 / 6
Avg Annual Return+0.1%
6Y Total Return-9.3%
6Y CAGR~-1.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in UHS?
If you invested $1,000 in UHS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,046
Total Return+4.6%
CAGR~+0.5% / yr
Profit+$46
Based on Jun 8, 2016 · $138.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Universal Health Services, Inc.（UHS）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $145.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UHS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UHS 历史股价FMP 日线复权 OHLCV