Universal Health Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	164.20	169.42	164.20	169.02	168.10	926,000
2025-08-06	165.19	166.26	163.47	163.48	162.59	715,900
2025-08-05	165.37	166.77	164.27	164.70	163.81	613,900
2025-08-04	162.97	166.22	160.97	164.68	163.79	868,000
2025-08-01	166.98	168.53	162.02	162.98	162.09	1,130,500
2025-07-31	166.20	169.65	164.62	166.45	165.55	1,529,200
2025-07-30	162.11	166.50	161.18	165.44	164.54	1,797,500
2025-07-29	153.79	163.53	152.33	162.82	161.94	1,917,800
2025-07-28	156.29	158.36	154.10	154.95	154.11	1,478,100
2025-07-25	154.99	156.95	152.96	155.60	154.75	1,187,500
2025-07-24	164.01	164.01	155.26	155.46	154.62	1,500,900
2025-07-23	165.31	166.04	162.04	164.82	163.92	1,113,000
2025-07-22	170.49	174.38	160.90	162.68	161.80	1,734,200
2025-07-21	169.41	170.46	167.87	168.75	167.83	479,100
2025-07-18	171.10	171.32	168.36	168.94	168.02	630,500
2025-07-17	169.74	171.84	169.56	170.82	169.89	786,900
2025-07-16	176.01	176.93	168.61	170.28	169.35	1,250,400
2025-07-15	183.50	185.00	176.00	176.94	175.98	582,300
2025-07-14	182.80	184.64	180.89	183.45	182.45	493,200
2025-07-11	182.19	183.31	181.36	182.52	181.53	402,500
2025-07-10	181.68	186.20	180.31	184.05	183.05	700,900
2025-07-09	184.05	184.05	180.90	182.56	181.57	660,800
2025-07-08	180.62	184.32	179.87	182.25	181.26	518,600
2025-07-07	184.43	185.00	180.52	181.52	180.53	800,800
2025-07-03	186.01	187.42	182.44	184.53	183.53	665,300
2025-07-02	186.60	187.49	182.94	184.47	183.47	1,048,800
2025-07-01	180.98	189.39	180.30	188.94	187.91	1,351,400
2025-06-30	177.67	182.56	176.49	181.15	180.17	1,165,400
2025-06-27	177.75	181.64	177.66	178.08	177.11	1,088,800
2025-06-26	180.58	184.41	177.23	177.43	176.47	874,400
2025-06-25	175.68	176.06	172.02	175.69	174.74	891,900
2025-06-24	174.26	176.05	170.84	175.20	174.25	946,600
2025-06-23	172.09	174.18	169.31	173.52	172.58	1,065,100
2025-06-20	171.35	175.89	171.35	171.70	170.77	1,572,500
2025-06-18	171.77	173.04	170.10	171.24	170.31	986,800
2025-06-17	167.99	172.68	166.10	171.76	170.83	1,358,100
2025-06-16	172.69	175.48	163.21	170.36	169.43	1,946,300
2025-06-13	171.79	173.38	170.59	171.07	170.14	667,800
2025-06-12	172.26	173.91	171.14	173.66	172.72	684,000
2025-06-11	172.89	175.64	171.31	172.29	171.35	746,300
2025-06-10	177.41	177.41	168.65	172.67	171.73	1,550,300
2025-06-09	188.57	188.57	169.79	177.77	176.80	1,333,100
2025-06-06	189.34	191.00	188.60	189.39	188.36	379,400
2025-06-05	188.65	190.62	188.14	189.09	188.06	538,700
2025-06-04	191.44	191.95	188.44	188.65	187.63	497,400
2025-06-03	186.63	189.31	186.24	188.81	187.78	534,500
2025-06-02	189.83	189.90	184.90	187.38	186.36	707,800
2025-05-30	190.08	191.96	188.78	190.35	189.12	814,900
2025-05-29	191.66	193.64	190.62	191.05	189.81	407,900
2025-05-28	191.56	193.80	190.10	190.39	189.16	634,500
2025-05-27	189.04	193.16	187.83	192.42	191.17	973,300
2025-05-23	184.69	186.74	183.66	186.21	185.00	439,400
2025-05-22	188.58	190.39	186.36	186.65	185.44	462,400
2025-05-21	194.75	195.63	190.07	190.15	188.92	495,600
2025-05-20	196.54	197.13	194.58	195.73	194.46	553,100
2025-05-19	196.34	197.96	194.97	196.82	195.54	470,000
2025-05-16	196.32	198.19	193.70	197.94	196.66	766,100
2025-05-15	186.85	196.17	186.10	195.88	194.61	930,600
2025-05-14	191.57	192.14	187.71	187.83	186.61	721,100
2025-05-13	190.55	193.72	190.14	192.17	190.93	733,400

← NewerPage 6 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.