Universal Health Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 183.89 | 186.11 | 180.79 | 182.29 | 182.29 | 547,550 |
| 2026-10-16 | 188.57 | 189.19 | 182.72 | 185.10 | 185.10 | 585,600 |
| 2026-10-15 | 189.61 | 190.55 | 187.26 | 187.36 | 187.36 | 490,400 |
| 2026-10-14 | 180.08 | 186.90 | 179.97 | 185.89 | 185.89 | 656,100 |
| 2026-10-13 | 179.57 | 179.76 | 177.77 | 179.01 | 179.01 | 653,700 |
| 2026-10-12 | 177.56 | 181.20 | 177.24 | 178.83 | 178.83 | 558,300 |
| 2026-10-09 | 175.31 | 178.63 | 174.74 | 177.35 | 177.35 | 397,300 |
| 2026-10-08 | 173.39 | 177.20 | 173.39 | 175.72 | 175.72 | 429,200 |
| 2026-10-07 | 175.83 | 178.13 | 174.19 | 174.62 | 174.62 | 540,200 |
| 2026-10-06 | 174.21 | 178.11 | 174.21 | 177.08 | 177.08 | 412,400 |
| 2026-10-05 | 175.42 | 178.25 | 175.42 | 176.05 | 176.05 | 580,100 |
| 2026-10-02 | 175.46 | 176.73 | 173.50 | 175.72 | 175.72 | 597,900 |
| 2026-10-01 | 174.16 | 177.65 | 173.53 | 175.07 | 175.07 | 648,700 |
| 2026-09-30 | 175.86 | 175.97 | 173.73 | 174.26 | 174.26 | 613,500 |
| 2026-09-29 | 176.75 | 177.92 | 174.69 | 175.73 | 175.73 | 639,400 |
| 2026-09-28 | 178.26 | 183.46 | 177.37 | 177.48 | 177.48 | 764,400 |
| 2026-09-25 | 176.99 | 180.41 | 176.54 | 178.86 | 178.86 | 643,800 |
| 2026-09-24 | 182.51 | 184.88 | 176.67 | 176.99 | 176.99 | 890,400 |
| 2026-09-23 | 179.51 | 186.06 | 179.09 | 181.39 | 181.39 | 896,200 |
| 2026-09-22 | 176.24 | 181.58 | 176.20 | 179.29 | 179.29 | 797,700 |
| 2026-09-21 | 176.61 | 180.02 | 174.22 | 174.74 | 174.74 | 924,600 |
| 2026-09-18 | 181.11 | 182.12 | 176.61 | 176.69 | 176.69 | 1,796,200 |
| 2026-09-17 | 182.29 | 182.88 | 180.20 | 180.75 | 180.75 | 1,050,100 |
| 2026-09-16 | 176.27 | 182.19 | 175.37 | 181.21 | 181.21 | 881,500 |
| 2026-09-15 | 171.62 | 178.04 | 169.04 | 176.85 | 176.85 | 804,500 |
| 2026-09-14 | 176.87 | 178.40 | 170.17 | 173.25 | 173.25 | 609,200 |
| 2026-09-11 | 174.11 | 177.00 | 173.35 | 174.83 | 174.83 | 519,000 |
| 2026-09-10 | 176.92 | 177.88 | 171.66 | 172.72 | 172.72 | 665,200 |
| 2026-09-09 | 171.14 | 177.07 | 169.81 | 175.78 | 175.78 | 891,500 |
| 2026-09-08 | 168.20 | 174.21 | 168.00 | 171.89 | 171.89 | 807,700 |
| 2026-09-04 | 167.20 | 170.50 | 167.20 | 169.65 | 169.65 | 428,900 |
| 2026-09-03 | 168.93 | 171.41 | 166.43 | 169.21 | 169.21 | 483,700 |
| 2026-09-02 | 170.14 | 171.55 | 167.24 | 167.49 | 167.49 | 808,900 |
| 2026-09-01 | 171.46 | 174.36 | 168.80 | 170.75 | 170.75 | 522,700 |
| 2026-08-31 | 171.09 | 172.93 | 169.51 | 170.33 | 170.13 | 756,600 |
| 2026-08-28 | 173.95 | 174.30 | 169.58 | 171.66 | 171.46 | 556,200 |
| 2026-08-27 | 176.58 | 178.54 | 172.53 | 172.58 | 172.38 | 574,800 |
| 2026-08-26 | 176.17 | 179.94 | 176.00 | 178.69 | 178.48 | 632,800 |
| 2026-08-25 | 175.53 | 176.98 | 174.59 | 175.76 | 175.55 | 391,800 |
| 2026-08-24 | 178.07 | 179.47 | 175.58 | 176.40 | 176.19 | 567,700 |
| 2026-08-21 | 173.13 | 177.67 | 172.35 | 177.26 | 177.05 | 672,700 |
| 2026-08-20 | 171.43 | 175.32 | 170.50 | 172.87 | 172.67 | 555,500 |
| 2026-08-19 | 173.58 | 179.30 | 172.33 | 172.33 | 172.13 | 821,300 |
| 2026-08-18 | 171.95 | 176.25 | 171.40 | 173.09 | 172.89 | 938,900 |
| 2026-08-17 | 169.20 | 171.44 | 168.99 | 170.53 | 170.33 | 609,600 |
| 2026-08-14 | 171.19 | 172.33 | 169.45 | 170.02 | 169.82 | 460,400 |
| 2026-08-13 | 172.41 | 173.71 | 169.61 | 171.21 | 171.01 | 761,200 |
| 2026-08-12 | 166.19 | 172.51 | 164.90 | 172.45 | 172.25 | 551,300 |
| 2026-08-11 | 171.53 | 174.98 | 168.69 | 168.72 | 168.52 | 611,200 |
| 2026-08-10 | 172.91 | 174.38 | 171.27 | 172.74 | 172.54 | 730,400 |
| 2026-08-07 | 168.48 | 173.68 | 168.00 | 173.54 | 173.34 | 413,400 |
| 2026-08-06 | 173.39 | 175.00 | 168.50 | 169.72 | 169.52 | 632,800 |
| 2026-08-05 | 168.50 | 173.05 | 166.50 | 171.66 | 171.46 | 721,400 |
| 2026-08-04 | 167.14 | 167.98 | 163.24 | 167.87 | 167.67 | 733,700 |
| 2026-08-03 | 168.75 | 176.03 | 168.59 | 169.04 | 168.84 | 986,200 |
| 2026-07-31 | 161.87 | 169.31 | 160.96 | 168.44 | 168.24 | 1,344,900 |
| 2026-07-30 | 165.00 | 165.70 | 160.96 | 163.29 | 163.10 | 1,453,700 |
| 2026-07-29 | 165.59 | 170.00 | 163.70 | 168.16 | 167.96 | 1,390,800 |
| 2026-07-28 | 149.54 | 166.99 | 149.54 | 166.22 | 166.02 | 2,106,600 |
| 2026-07-27 | 157.00 | 162.41 | 157.00 | 159.31 | 159.12 | 1,656,100 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2009-12-16 | 2:1 |
| 2001-06-04 | 2:1 |
| 1996-05-20 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.2000 USD |
| 2026-06-08 | 0.2000 USD |
| 2026-03-02 | 0.2000 USD |
| 2025-12-01 | 0.2000 USD |
| 2025-09-02 | 0.2000 USD |
| 2025-06-02 | 0.2000 USD |
| 2025-03-03 | 0.2000 USD |
| 2024-12-03 | 0.2000 USD |
| 2024-09-03 | 0.2000 USD |
| 2024-06-03 | 0.2000 USD |
| 2024-02-29 | 0.2000 USD |
| 2023-11-30 | 0.2000 USD |
| 2023-08-31 | 0.2000 USD |
| 2023-05-31 | 0.2000 USD |
| 2023-02-28 | 0.2000 USD |
| 2022-11-30 | 0.2000 USD |
| 2022-08-31 | 0.2000 USD |
| 2022-05-31 | 0.2000 USD |
| 2022-02-28 | 0.2000 USD |
| 2021-11-30 | 0.2000 USD |
| 2021-08-31 | 0.2000 USD |
| 2021-06-01 | 0.2000 USD |
| 2021-03-12 | 0.2000 USD |
| 2020-02-28 | 0.2000 USD |
| 2019-12-04 | 0.2000 USD |
| 2019-08-30 | 0.2000 USD |
| 2019-05-31 | 0.1000 USD |
| 2019-02-28 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.