Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	262.86	262.86	262.86	262.86	262.22	200
2026-01-27	272.70	272.70	272.70	272.70	272.04	10
2026-01-26	271.66	271.66	271.66	271.66	271.00	0
2026-01-23	271.66	271.66	271.66	271.66	271.00	450
2026-01-22	269.47	269.47	269.47	269.47	268.82	0
2026-01-21	268.38	271.36	267.57	269.47	268.82	6,085
2026-01-20	264.81	264.81	264.81	264.81	264.17	0
2026-01-19	264.81	264.81	264.81	264.81	264.17	1
2026-01-16	267.84	267.84	265.95	265.95	265.30	488
2026-01-15	271.89	271.89	271.89	271.89	271.23	40
2026-01-14	270.98	270.98	270.98	270.98	270.32	0
2026-01-13	270.98	270.98	270.64	270.98	270.32	900
2026-01-12	274.68	274.68	274.68	274.68	274.01	4
2026-01-09	286.11	286.11	286.11	286.11	285.41	0
2026-01-08	279.16	286.72	279.16	286.11	285.41	951
2026-01-07	284.00	284.00	278.10	278.10	277.42	3,149
2026-01-06	315.52	315.52	315.52	315.52	314.75	0
2026-01-05	315.52	315.52	315.52	315.52	314.75	0
2026-01-02	315.52	315.52	315.52	315.52	314.75	0
2025-12-30	315.52	315.52	315.52	315.52	314.75	0
2025-12-29	316.16	316.16	315.52	315.52	314.75	11
2025-12-26	313.10	314.84	313.10	313.41	312.65	2,236
2025-12-23	314.56	315.00	312.32	312.32	311.56	1,840
2025-12-22	316.16	316.48	316.16	316.48	315.71	11
2025-12-19	310.93	310.93	310.93	310.93	310.17	0
2025-12-18	310.93	310.93	310.93	310.93	310.17	10
2025-12-17	303.24	303.24	303.24	303.24	302.50	0
2025-12-16	303.24	303.24	303.24	303.24	302.50	0
2025-12-15	302.10	303.24	302.10	303.24	302.50	600
2025-12-12	300.01	300.01	300.01	300.01	299.28	850
2025-12-11	301.20	302.10	300.90	302.10	301.37	2,432
2025-12-10	303.18	303.18	303.18	303.18	302.44	40
2025-12-09	307.83	307.83	307.83	307.83	307.08	0
2025-12-08	307.83	307.83	307.83	307.83	307.08	2
2025-12-05	304.11	304.11	304.11	304.11	303.37	0
2025-12-04	307.21	307.21	303.18	304.11	303.37	2,295
2025-12-03	307.45	307.53	304.65	306.20	305.46	7,224
2025-12-02	331.75	331.75	331.75	331.75	330.94	0
2025-12-01	331.75	331.75	331.75	331.75	330.94	0
2025-11-28	331.75	331.75	331.75	331.75	330.94	0
2025-11-27	331.75	331.75	331.75	331.75	330.75	0
2025-11-26	331.75	331.75	331.75	331.75	330.75	1
2025-11-25	315.95	315.95	315.95	315.95	315.00	0
2025-11-24	315.95	315.95	315.95	315.95	315.00	800
2025-11-21	298.80	298.80	298.80	298.80	297.90	0
2025-11-19	298.80	298.80	298.80	298.80	297.90	0
2025-11-18	298.80	298.80	298.80	298.80	297.90	0
2025-11-17	298.80	298.80	298.80	298.80	297.90	0
2025-11-14	298.80	298.80	298.80	298.80	297.90	30
2025-11-13	298.62	298.62	298.62	298.62	297.72	0
2025-11-12	298.62	298.62	298.62	298.62	297.72	0
2025-11-11	298.62	298.62	298.62	298.62	297.72	180
2025-11-10	304.11	304.11	304.11	304.11	303.20	0
2025-11-07	304.11	304.11	304.11	304.11	303.20	0
2025-11-06	304.11	304.11	304.11	304.11	303.20	1
2025-11-05	302.40	302.40	302.40	302.40	301.49	330
2025-11-04	301.50	302.70	300.30	302.40	301.49	330
2025-11-03	288.12	288.12	288.12	288.12	287.25	0
2025-10-31	288.12	288.12	288.12	288.12	287.25	0
2025-10-30	288.12	288.12	288.12	288.12	287.25	0

← NewerPage 4 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.