Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	176.32	180.27	175.60	179.51	179.05	1,255,500
2026-04-24	177.96	177.96	170.30	174.35	173.91	753,300
2026-04-23	181.49	183.10	180.07	181.18	180.72	518,700
2026-04-22	179.56	181.77	177.05	180.72	180.26	450,700
2026-04-21	181.05	181.05	177.71	178.55	178.09	535,600
2026-04-20	181.98	183.29	179.34	179.72	179.26	686,000
2026-04-17	178.40	183.49	178.23	182.41	181.94	535,200
2026-04-16	179.46	182.96	178.54	178.73	178.27	497,500
2026-04-15	181.70	182.19	178.70	180.15	179.69	500,300
2026-04-14	182.28	184.01	180.65	181.95	181.49	499,100
2026-04-13	179.51	183.22	177.42	183.20	182.73	730,900
2026-04-10	189.09	189.09	180.77	180.78	180.32	464,100
2026-04-09	185.32	189.45	185.32	187.88	187.40	331,400
2026-04-08	183.47	187.63	182.29	186.76	186.28	561,900
2026-04-07	181.47	183.39	180.00	180.61	180.15	514,100
2026-04-06	176.00	181.52	175.75	181.33	180.87	658,300
2026-04-02	175.14	178.09	173.79	176.70	176.25	547,000
2026-04-01	177.57	180.45	176.21	177.94	177.49	743,500
2026-03-31	183.40	183.83	176.81	178.97	178.51	698,200
2026-03-30	186.20	186.20	181.81	182.10	181.64	601,800
2026-03-27	185.40	185.71	183.57	184.04	183.57	581,100
2026-03-26	185.14	188.40	184.86	185.09	184.62	393,500
2026-03-25	186.31	188.56	182.47	186.72	186.24	651,800
2026-03-24	187.38	188.93	181.81	185.92	185.45	694,100
2026-03-23	187.62	191.40	187.18	188.09	187.61	847,300
2026-03-20	185.11	187.39	184.16	185.82	185.35	1,124,600
2026-03-19	189.17	189.17	185.86	187.22	186.74	778,400
2026-03-18	193.69	195.70	187.03	189.58	189.10	874,000
2026-03-17	194.37	198.99	188.25	193.46	192.97	963,900
2026-03-16	195.07	196.43	193.42	193.47	192.98	743,300
2026-03-13	192.02	195.29	190.95	192.42	191.93	856,400
2026-03-12	185.14	194.30	183.18	190.49	190.00	1,157,500
2026-03-11	184.95	187.57	183.06	186.24	185.77	700,200
2026-03-10	191.03	191.88	186.10	186.53	186.05	826,000
2026-03-09	188.49	191.05	181.43	190.53	190.04	1,157,500
2026-03-06	194.92	195.31	189.02	192.65	192.16	736,900
2026-03-05	200.04	200.70	192.47	196.96	196.46	1,119,500
2026-03-04	204.50	207.17	202.11	202.31	201.79	646,900
2026-03-03	203.29	206.76	200.06	204.85	204.33	851,200
2026-03-02	203.23	208.86	201.80	206.42	205.89	698,200
2026-02-27	204.00	209.20	203.50	206.10	205.37	1,664,300
2026-02-26	219.43	219.43	202.84	204.33	203.61	1,807,400
2026-02-25	231.47	234.05	228.35	230.73	229.92	945,000
2026-02-24	232.22	232.49	227.45	229.98	229.17	525,300
2026-02-23	229.91	233.65	229.79	232.60	231.78	600,400
2026-02-20	229.61	231.75	228.02	230.49	229.68	783,300
2026-02-19	233.34	235.08	229.52	230.00	229.19	577,800
2026-02-18	234.16	237.56	232.64	235.29	234.46	686,900
2026-02-17	236.97	240.93	234.78	235.12	234.29	587,500
2026-02-13	233.27	236.90	228.95	234.81	233.98	630,200
2026-02-12	232.18	243.86	230.86	234.05	233.23	1,302,500
2026-02-11	211.81	232.00	211.00	231.32	230.51	1,074,400
2026-02-10	213.43	215.05	211.04	212.78	212.03	429,500
2026-02-09	217.94	220.42	211.99	212.94	212.19	398,700
2026-02-06	218.01	220.35	216.78	218.56	217.79	739,200
2026-02-05	206.68	218.02	206.68	216.47	215.71	797,400
2026-02-04	207.44	211.14	205.94	206.46	205.73	701,300
2026-02-03	203.82	208.51	203.12	206.98	206.25	615,100
2026-02-02	203.12	204.36	200.63	201.86	201.15	519,600
2026-01-30	198.71	202.13	197.29	201.26	200.55	519,500

← NewerPage 3 of 21 · 1,255 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.