Universal Health Services Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 217.78 | 220.14 | 215.64 | 217.01 | 216.07 | 507,900 |
| 2025-10-30 | 224.25 | 227.16 | 218.16 | 218.69 | 217.74 | 657,800 |
| 2025-10-29 | 217.80 | 227.22 | 217.70 | 225.30 | 224.32 | 1,020,200 |
| 2025-10-28 | 220.10 | 226.72 | 211.65 | 219.32 | 218.37 | 1,422,400 |
| 2025-10-27 | 211.43 | 214.28 | 210.03 | 214.03 | 213.10 | 925,200 |
| 2025-10-24 | 211.86 | 214.10 | 200.70 | 210.68 | 209.77 | 943,200 |
| 2025-10-23 | 208.10 | 211.14 | 207.21 | 208.63 | 207.73 | 500,900 |
| 2025-10-22 | 207.19 | 211.14 | 207.19 | 210.40 | 209.49 | 531,600 |
| 2025-10-21 | 207.49 | 208.65 | 206.27 | 206.80 | 205.90 | 331,900 |
| 2025-10-20 | 205.50 | 208.16 | 204.63 | 207.24 | 206.34 | 297,000 |
| 2025-10-17 | 204.07 | 205.31 | 201.84 | 204.56 | 203.67 | 377,400 |
| 2025-10-16 | 205.08 | 205.75 | 203.71 | 204.24 | 203.35 | 369,200 |
| 2025-10-15 | 203.81 | 205.53 | 202.30 | 205.00 | 204.11 | 422,900 |
| 2025-10-14 | 196.85 | 204.40 | 195.76 | 203.81 | 202.93 | 433,900 |
| 2025-10-13 | 198.47 | 199.77 | 195.98 | 197.76 | 196.90 | 548,600 |
| 2025-10-10 | 202.57 | 202.93 | 195.95 | 196.11 | 195.26 | 720,800 |
| 2025-10-09 | 206.08 | 206.53 | 201.26 | 201.60 | 200.73 | 739,500 |
| 2025-10-08 | 209.12 | 209.65 | 204.65 | 205.20 | 204.31 | 496,800 |
| 2025-10-07 | 208.88 | 212.87 | 207.65 | 209.70 | 208.79 | 536,000 |
| 2025-10-06 | 207.17 | 209.73 | 206.52 | 206.84 | 205.94 | 588,700 |
| 2025-10-03 | 206.21 | 208.64 | 205.52 | 207.24 | 206.34 | 585,600 |
| 2025-10-02 | 202.76 | 207.32 | 202.65 | 205.54 | 204.65 | 597,700 |
| 2025-10-01 | 203.95 | 204.71 | 200.90 | 203.51 | 202.63 | 581,200 |
| 2025-09-30 | 201.21 | 205.74 | 201.00 | 204.44 | 203.55 | 671,800 |
| 2025-09-29 | 200.50 | 201.70 | 198.73 | 201.07 | 200.20 | 770,600 |
| 2025-09-26 | 198.74 | 201.07 | 197.02 | 200.85 | 199.98 | 452,100 |
| 2025-09-25 | 199.95 | 200.15 | 194.02 | 197.62 | 196.76 | 759,600 |
| 2025-09-24 | 194.32 | 200.71 | 194.32 | 199.70 | 198.83 | 776,500 |
| 2025-09-23 | 194.14 | 197.54 | 193.00 | 194.72 | 193.88 | 670,200 |
| 2025-09-22 | 189.69 | 194.81 | 188.48 | 194.16 | 193.32 | 720,600 |
| 2025-09-19 | 187.92 | 189.19 | 186.78 | 188.64 | 187.82 | 1,396,400 |
| 2025-09-18 | 187.41 | 188.94 | 186.44 | 188.11 | 187.29 | 562,500 |
| 2025-09-17 | 186.88 | 191.17 | 185.00 | 187.39 | 186.58 | 518,400 |
| 2025-09-16 | 190.35 | 191.53 | 185.74 | 186.26 | 185.45 | 636,200 |
| 2025-09-15 | 191.54 | 192.18 | 188.24 | 189.58 | 188.76 | 657,900 |
| 2025-09-12 | 189.58 | 193.13 | 188.28 | 191.72 | 190.89 | 736,600 |
| 2025-09-11 | 186.75 | 191.20 | 186.17 | 190.79 | 189.96 | 675,400 |
| 2025-09-10 | 186.57 | 187.83 | 181.89 | 186.06 | 185.25 | 1,086,000 |
| 2025-09-09 | 184.84 | 186.81 | 180.55 | 186.43 | 185.62 | 461,400 |
| 2025-09-08 | 190.00 | 190.00 | 184.54 | 185.76 | 184.95 | 637,000 |
| 2025-09-05 | 186.34 | 190.82 | 185.91 | 190.12 | 189.30 | 654,900 |
| 2025-09-04 | 182.24 | 186.49 | 180.96 | 185.68 | 184.87 | 742,700 |
| 2025-09-03 | 180.89 | 181.95 | 180.42 | 181.57 | 180.78 | 520,800 |
| 2025-09-02 | 180.33 | 183.05 | 180.10 | 181.51 | 180.72 | 533,800 |
| 2025-08-29 | 180.95 | 182.37 | 180.43 | 181.58 | 180.59 | 599,500 |
| 2025-08-28 | 182.36 | 182.43 | 180.46 | 181.22 | 180.24 | 945,400 |
| 2025-08-27 | 181.53 | 183.59 | 180.32 | 182.41 | 181.42 | 672,600 |
| 2025-08-26 | 183.21 | 184.00 | 181.18 | 181.45 | 180.46 | 977,800 |
| 2025-08-25 | 184.95 | 185.63 | 182.69 | 183.88 | 182.88 | 793,500 |
| 2025-08-22 | 184.33 | 186.19 | 182.50 | 185.58 | 184.57 | 627,200 |
| 2025-08-21 | 184.88 | 186.05 | 183.88 | 183.95 | 182.95 | 657,400 |
| 2025-08-20 | 182.96 | 185.23 | 182.64 | 184.70 | 183.70 | 792,400 |
| 2025-08-19 | 178.54 | 182.67 | 178.16 | 182.56 | 181.57 | 745,800 |
| 2025-08-18 | 178.79 | 179.54 | 177.44 | 177.61 | 176.65 | 675,600 |
| 2025-08-15 | 179.51 | 179.51 | 175.84 | 178.47 | 177.50 | 747,900 |
| 2025-08-14 | 177.11 | 179.31 | 175.00 | 178.74 | 177.77 | 611,500 |
| 2025-08-13 | 176.04 | 179.34 | 175.56 | 178.51 | 177.54 | 777,100 |
| 2025-08-12 | 172.69 | 175.77 | 172.46 | 175.21 | 174.26 | 605,700 |
| 2025-08-11 | 172.54 | 175.00 | 171.24 | 171.66 | 170.73 | 853,400 |
| 2025-08-08 | 169.40 | 172.62 | 167.88 | 172.30 | 171.36 | 606,400 |
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.