Universal Health Services, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	188.75	190.89	188.75	190.89	190.74	600
2026-07-22	189.00	189.00	189.00	189.00	188.85	10
2026-07-21	193.00	193.00	193.00	193.00	192.85	0
2026-07-20	193.00	193.00	193.00	193.00	192.85	0
2026-07-17	193.00	193.00	193.00	193.00	192.85	0
2026-07-16	193.00	193.00	193.00	193.00	192.85	20
2026-07-15	185.00	187.74	185.00	187.74	187.59	140
2026-07-14	187.50	187.50	183.00	183.00	182.85	520
2026-07-13	198.80	198.80	198.60	198.60	198.44	600
2026-07-10	198.00	198.20	198.00	198.20	198.04	600
2026-07-09	198.00	198.00	198.00	198.00	197.84	25
2026-07-08	198.00	198.00	198.00	198.00	197.84	25
2026-07-07	208.39	209.00	208.39	209.00	208.83	250
2026-07-06	206.00	206.00	206.00	206.00	205.84	0
2026-07-03	206.00	206.00	206.00	206.00	205.84	0
2026-07-02	206.00	206.00	206.00	206.00	205.84	50
2026-07-01	196.00	196.00	196.00	196.00	195.84	50
2026-06-30	191.49	193.00	191.49	193.00	192.85	20
2026-06-29	190.00	190.00	190.00	190.00	189.85	32
2026-06-26	190.10	190.10	190.10	190.10	189.95	0
2026-06-25	190.10	190.10	190.10	190.10	189.95	0
2026-06-24	190.10	191.52	190.07	190.10	189.95	780
2026-06-23	177.89	177.89	177.89	177.89	177.75	0
2026-06-22	177.89	177.89	177.89	177.89	177.75	0
2026-06-19	177.89	177.89	177.89	177.89	177.75	0
2026-06-18	177.89	177.89	177.89	177.89	177.75	0
2026-06-17	177.89	177.89	177.89	177.89	177.75	0
2026-06-16	177.89	177.89	177.89	177.89	177.75	0
2026-06-15	177.89	177.89	177.89	177.89	177.75	0
2026-06-12	177.89	177.89	177.89	177.89	177.75	0
2026-06-11	177.89	177.89	177.89	177.89	177.75	0
2026-06-10	177.89	177.89	177.89	177.89	177.75	0
2026-06-09	177.89	177.89	177.89	177.89	177.75	0
2026-06-08	177.89	177.89	177.89	177.89	177.75	0
2026-06-05	177.89	177.89	177.89	177.89	177.75	0
2026-06-03	177.89	177.89	177.89	177.89	177.57	0
2026-06-02	177.89	177.89	177.89	177.89	177.57	3
2026-06-01	180.00	180.00	180.00	180.00	179.67	2
2026-05-29	190.00	190.00	190.00	190.00	189.66	0
2026-05-28	190.00	190.00	190.00	190.00	189.66	1
2026-05-27	200.00	200.00	200.00	200.00	199.64	0
2026-05-26	200.00	200.00	200.00	200.00	199.64	0
2026-05-25	200.00	200.00	200.00	200.00	199.64	0
2026-05-22	200.00	200.00	200.00	200.00	199.64	0
2026-05-21	200.00	200.00	200.00	200.00	199.64	100
2026-05-20	214.20	214.20	214.20	214.20	213.81	0
2026-05-19	214.20	214.20	214.20	214.20	213.81	0
2026-05-18	214.20	214.20	214.20	214.20	213.81	200
2026-05-15	214.00	214.00	214.00	214.00	213.61	0
2026-05-14	214.20	214.20	214.00	214.00	213.61	220
2026-05-13	214.00	214.00	214.00	214.00	213.61	30
2026-05-12	210.00	210.00	210.00	210.00	209.62	0
2026-05-11	210.00	210.00	210.00	210.00	209.62	0
2026-05-08	210.00	210.00	210.00	210.00	209.62	0
2026-05-07	210.00	210.00	210.00	210.00	209.62	0
2026-05-06	210.00	210.00	210.00	210.00	209.62	10
2026-05-05	210.00	210.00	210.00	210.00	209.62	0
2026-05-04	210.00	210.00	210.00	210.00	209.62	0
2026-04-30	210.00	210.00	210.00	210.00	209.62	0
2026-04-29	210.00	210.00	210.00	210.00	209.62	30

← NewerPage 2 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1803 USD
2026-06-05	0.1798 USD
2026-02-27	0.1821 USD
2025-11-28	0.1908 USD
2025-09-01	0.1855 USD
2025-05-30	0.1916 USD
2025-02-27	0.1989 USD
2024-12-02	0.2157 USD
2024-09-02	0.1917 USD
2024-05-31	0.1893 USD
2024-02-29	0.1754 USD
2023-11-30	0.1700 USD
2023-08-31	0.1699 USD
2023-05-31	0.2413 USD
2023-02-28	0.2644 USD
2022-11-30	0.2640 USD
2022-08-31	0.2644 USD
2022-02-24	0.2564 USD
2021-11-30	0.2848 USD
2021-08-31	0.2629 USD
2021-06-01	0.2515 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.