Universal Health Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	288.12	288.12	288.12	288.12	287.25	0
2025-10-28	288.12	288.12	288.12	288.12	287.25	0
2025-10-27	288.12	288.12	288.12	288.12	287.25	0
2025-10-24	286.16	288.12	286.16	288.12	287.25	160
2025-10-23	282.24	282.24	282.24	282.24	281.39	0
2025-10-22	282.24	282.24	282.24	282.24	281.39	2
2025-10-21	278.88	280.53	278.88	280.53	279.69	131
2025-10-20	278.04	278.04	278.04	278.04	277.20	0
2025-10-17	278.04	278.04	278.04	278.04	277.20	0
2025-10-16	281.12	281.12	278.04	278.04	277.20	2
2025-10-15	271.35	271.35	271.35	271.35	270.53	0
2025-10-14	271.35	271.35	271.35	271.35	270.53	0
2025-10-13	271.35	271.35	271.35	271.35	270.53	0
2025-10-10	271.35	271.35	271.35	271.35	270.53	0
2025-10-09	271.35	271.35	271.35	271.35	270.53	0
2025-10-08	271.35	271.35	271.35	271.35	270.53	0
2025-10-07	271.35	271.35	271.35	271.35	270.53	0
2025-10-06	271.35	271.35	271.35	271.35	270.53	0
2025-10-03	271.35	271.35	271.35	271.35	270.53	0
2025-10-02	271.35	271.35	271.35	271.35	270.53	0
2025-10-01	270.54	271.89	268.44	271.35	270.53	1,373
2025-09-30	265.41	265.41	265.41	265.41	264.61	0
2025-09-29	265.41	265.41	265.41	265.41	264.61	0
2025-09-26	265.41	265.41	265.41	265.41	264.61	0
2025-09-25	261.55	265.41	261.55	265.41	264.61	189
2025-09-24	261.55	261.55	261.55	261.55	260.76	400
2025-09-23	249.00	249.00	249.00	249.00	248.25	0
2025-09-22	249.00	249.00	249.00	249.00	248.25	0
2025-09-19	249.00	249.00	249.00	249.00	248.25	0
2025-09-18	249.00	249.00	249.00	249.00	248.25	0
2025-09-17	249.00	252.61	248.25	249.00	248.25	3,013
2025-09-16	255.58	255.58	255.58	255.58	254.81	0
2025-09-15	255.58	255.58	255.58	255.58	254.81	0
2025-09-12	258.44	258.44	255.58	255.58	254.81	209
2025-09-11	249.50	249.50	249.50	249.50	248.75	0
2025-09-10	249.50	249.50	249.50	249.50	248.75	220
2025-09-09	255.00	255.00	255.00	255.00	254.23	0
2025-09-08	255.00	255.00	255.00	255.00	254.23	0
2025-09-05	255.00	255.00	255.00	255.00	254.23	1
2025-09-04	249.00	254.50	249.00	254.50	253.74	14
2025-09-03	246.40	248.00	246.40	248.00	247.26	6
2025-09-02	249.25	261.51	247.50	250.50	249.75	8,075
2025-09-01	257.30	257.30	257.30	257.30	256.53	0
2025-08-29	256.00	257.30	256.00	257.30	256.34	2
2025-08-28	246.78	246.78	246.78	246.78	245.86	0
2025-08-27	246.78	246.78	246.78	246.78	245.86	4
2025-08-26	246.78	246.78	246.78	246.78	245.86	4
2025-08-25	256.29	256.29	248.20	248.20	247.28	2
2025-08-22	253.75	253.75	253.75	253.75	252.81	0
2025-08-21	253.75	253.75	253.75	253.75	252.81	0
2025-08-20	253.00	254.50	252.99	253.75	252.81	7,386
2025-08-19	240.90	240.90	240.90	240.90	240.00	0
2025-08-18	242.64	242.64	240.90	240.90	240.00	6
2025-08-15	237.00	241.92	237.00	241.44	240.54	7,070
2025-08-14	214.41	214.41	214.41	214.41	213.61	0
2025-08-13	214.41	214.41	214.41	214.41	213.61	0
2025-08-12	214.41	214.41	214.41	214.41	213.61	0
2025-08-11	214.41	214.41	214.41	214.41	213.61	0
2025-08-08	214.41	214.41	214.41	214.41	213.61	0
2025-08-07	214.41	214.41	214.41	214.41	213.61	0

← NewerPage 5 of 21 · 1,246 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.