Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	215.00	215.00	203.96	203.96	203.59	62
2026-04-27	222.20	222.20	222.20	222.20	221.80	8
2026-04-24	224.74	224.74	224.74	224.74	224.33	0
2026-04-23	224.74	224.74	224.74	224.74	224.33	0
2026-04-22	224.74	224.74	224.74	224.74	224.33	0
2026-04-20	224.74	224.74	224.74	224.74	224.33	3
2026-04-17	227.01	227.01	227.01	227.01	226.60	0
2026-04-16	227.01	227.01	227.01	227.01	226.60	0
2026-04-15	227.01	227.01	227.01	227.01	226.60	0
2026-04-14	227.01	227.01	227.01	227.01	226.60	300
2026-04-13	225.00	226.09	225.00	226.09	225.68	320
2026-04-10	235.00	235.00	235.00	235.00	234.57	0
2026-04-09	235.00	235.00	235.00	235.00	234.57	0
2026-04-08	235.00	235.00	235.00	235.00	234.57	0
2026-04-07	235.00	235.00	235.00	235.00	234.57	20
2026-04-06	241.75	241.75	241.75	241.75	241.31	0
2026-04-02	241.75	241.75	241.75	241.75	241.31	0
2026-04-01	241.75	241.75	241.75	241.75	241.31	0
2026-03-31	241.75	241.75	241.75	241.75	241.31	0
2026-03-30	241.75	241.75	241.75	241.75	241.31	0
2026-03-27	241.75	241.75	241.75	241.75	241.31	0
2026-03-26	241.75	241.75	241.75	241.75	241.31	0
2026-03-25	241.75	241.75	241.75	241.75	241.31	0
2026-03-24	241.75	241.75	241.75	241.75	241.31	300
2026-03-23	246.00	246.00	246.00	246.00	245.56	0
2026-03-20	246.00	246.00	246.00	246.00	245.56	300
2026-03-19	240.79	240.79	240.79	240.79	240.35	0
2026-03-18	240.79	240.79	240.79	240.79	240.35	0
2026-03-17	240.79	240.79	240.79	240.79	240.35	0
2026-03-16	240.79	240.79	240.79	240.79	240.35	0
2026-03-13	240.79	240.79	240.79	240.79	240.35	0
2026-03-12	240.79	240.79	240.79	240.79	240.35	0
2026-03-11	240.79	240.79	240.79	240.79	240.35	0
2026-03-10	240.79	240.79	240.79	240.79	240.35	0
2026-03-09	240.79	240.79	240.79	240.79	240.35	2
2026-03-06	292.32	292.32	292.32	292.32	291.79	0
2026-03-05	292.32	292.32	292.32	292.32	291.79	0
2026-03-04	292.32	292.32	292.32	292.32	291.79	0
2026-03-03	292.32	292.32	292.32	292.32	291.79	0
2026-03-02	292.32	292.32	292.32	292.32	291.79	0
2026-02-27	292.32	292.32	292.32	292.32	291.79	0
2026-02-26	292.32	292.32	292.32	292.32	291.61	0
2026-02-25	292.32	292.32	292.32	292.32	291.61	0
2026-02-24	292.32	292.32	292.32	292.32	291.61	0
2026-02-23	292.32	292.32	292.32	292.32	291.61	0
2026-02-20	292.32	292.32	292.32	292.32	291.61	0
2026-02-19	292.32	292.32	292.32	292.32	291.61	0
2026-02-18	292.32	292.32	292.32	292.32	291.61	0
2026-02-13	292.32	292.32	292.32	292.32	291.61	0
2026-02-12	292.32	292.32	292.32	292.32	291.61	0
2026-02-11	292.32	292.32	292.32	292.32	291.61	200
2026-02-10	276.92	276.92	276.92	276.92	276.25	200
2026-02-09	261.04	261.04	261.04	261.04	260.41	0
2026-02-06	261.04	261.04	261.04	261.04	260.41	0
2026-02-05	261.04	261.04	261.04	261.04	260.41	0
2026-02-04	261.04	261.04	261.04	261.04	260.41	0
2026-02-03	261.04	261.04	261.04	261.04	260.41	0
2026-02-02	261.04	261.04	261.04	261.04	260.41	0
2026-01-30	261.04	261.04	261.04	261.04	260.41	200
2026-01-29	262.86	262.86	262.86	262.86	262.22	0

← NewerPage 3 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.