NYSE:UHS | Historical Stock Price | UNIVERSAL HEALTH SERVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-07-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.71$6.15$22.10$79.51$285.971981-07-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.16$1.18350,400——
1989-12-28$1.13$1.15379,200——
1989-12-27$1.09$1.11162,400——
1989-12-26$1.05$1.07174,400——
1989-12-22$1.08$1.10344,000——
1989-12-21$1.05$1.07324,800——
1989-12-20$1.06$1.08367,200——
1989-12-19$1.05$1.0781,600——
1989-12-18$1.08$1.10527,200——
1989-12-15$1.09$1.11982,400——
1989-12-14$1.09$1.1129,600——
1989-12-13$1.13$1.1585,600——
1989-12-12$1.09$1.11150,400——
1989-12-11$1.09$1.11120,000——
1989-12-08$1.11$1.1390,400——
1989-12-07$1.16$1.18105,600——
1989-12-06$1.13$1.1568,800——
1989-12-05$1.14$1.1621,600——
1989-12-04$1.13$1.15428,000——
1989-12-01$1.14$1.16243,200——
1989-11-30$1.08$1.10181,600——
1989-11-29$1.08$1.10110,400——
1989-11-28$1.09$1.111,263,200——
1989-11-27$1.08$1.10490,400——
1989-11-24$1.06$1.088,800——
1989-11-22$1.06$1.08820,800——
1989-11-21$0.97$0.9944,000——
1989-11-20$0.97$0.9934,400——
1989-11-17$0.94$0.9582,400——
1989-11-16$0.94$0.95760,800——
1989-11-15$0.92$0.94232,000——
1989-11-14$0.92$0.94412,800——
1989-11-13$0.97$0.994,800——
1989-11-10$0.97$0.9965,600——
1989-11-09$1.00$1.02193,600——
1989-11-08$1.03$1.05148,000——
1989-11-07$1.06$1.08202,400——
1989-11-06$1.00$1.02413,600——
1989-11-03$1.03$1.0524,800——
1989-11-02$1.03$1.05332,000——
1989-11-01$1.03$1.0553,600——
1989-10-31$1.08$1.10105,600——
1989-10-30$1.08$1.10320,000——
1989-10-27$1.08$1.10280,800——
1989-10-26$1.11$1.13133,600——
1989-10-25$1.11$1.13479,200——
1989-10-24$1.09$1.111,036,000——
1989-10-23$1.14$1.16592,800——
1989-10-20$1.14$1.1699,200——
1989-10-19$1.17$1.19639,200——
1989-10-18$1.16$1.18576,000——
1989-10-17$1.17$1.19510,400——
1989-10-16$1.19$1.211,222,400——
1989-10-13$1.22$1.2496,800——
1989-10-12$1.25$1.27143,200——
1989-10-11$1.23$1.26209,600——
1989-10-10$1.25$1.27376,000——
1989-10-09$1.34$1.3794,400——
1989-10-06$1.38$1.4080,800——
1989-10-05$1.36$1.38236,000——
1989-10-04$1.38$1.402,154,400——
1989-10-03$1.38$1.40384,000——
1989-10-02$1.42$1.45622,400——
1989-09-29$1.38$1.40404,800——
1989-09-28$1.39$1.42278,400——
1989-09-27$1.41$1.43227,200——
1989-09-26$1.41$1.4334,400——
1989-09-25$1.39$1.39327,200——
1989-09-22$1.41$1.41156,800——
1989-09-21$1.39$1.39483,200——
1989-09-20$1.39$1.39404,000——
1989-09-19$1.39$1.391,207,200——
1989-09-18$1.39$1.391,338,400——
1989-09-15$1.41$1.41341,600——
1989-09-14$1.42$1.42218,400——
1989-09-13$1.41$1.41531,200——
1989-09-12$1.41$1.41299,200——
1989-09-11$1.44$1.44136,000——
1989-09-08$1.41$1.4187,200——
1989-09-07$1.41$1.41488,800——
1989-09-06$1.42$1.42196,000——
1989-09-05$1.42$1.4232,000——
1989-09-01$1.45$1.45378,400——
1989-08-31$1.42$1.4225,600——
1989-08-30$1.42$1.42300,800——
1989-08-29$1.45$1.45423,200——
1989-08-28$1.42$1.4234,400——
1989-08-25$1.45$1.45472,000——
1989-08-24$1.44$1.4457,600——
1989-08-23$1.44$1.44191,200——
1989-08-22$1.44$1.44319,200——
1989-08-21$1.41$1.4187,200——
1989-08-18$1.42$1.4270,400——
1989-08-17$1.44$1.44632,000——
1989-08-16$1.44$1.44182,400——
1989-08-15$1.42$1.4229,600——
1989-08-14$1.44$1.44585,600——
1989-08-11$1.42$1.42312,000——
1989-08-10$1.42$1.4291,200——
1989-08-09$1.45$1.45259,200——
1989-08-08$1.45$1.45120,800——
1989-08-07$1.42$1.42120,800——
1989-08-04$1.42$1.4236,800——
1989-08-03$1.44$1.4486,400——
1989-08-02$1.45$1.45555,200——
1989-08-01$1.44$1.44332,800——
1989-07-31$1.42$1.42740,800——
1989-07-28$1.39$1.39414,400——
1989-07-27$1.36$1.36108,000——
1989-07-26$1.39$1.3969,600——
1989-07-25$1.38$1.37252,000——
1989-07-24$1.36$1.36154,400——
1989-07-21$1.33$1.3376,000——
1989-07-20$1.33$1.33773,600——
1989-07-19$1.33$1.33134,400——
1989-07-18$1.30$1.30584,000——
1989-07-17$1.28$1.28636,000——
1989-07-14$1.28$1.28800——
1989-07-13$1.30$1.30544,000——
1989-07-12$1.28$1.28353,600——
1989-07-11$1.25$1.251,023,200——
1989-07-10$1.23$1.23559,200——
1989-07-07$1.27$1.27331,200——
1989-07-06$1.28$1.28693,600——
1989-07-05$1.22$1.22288,000——
1989-07-03$1.22$1.226,400——
1989-06-30$1.20$1.2087,200——
1989-06-29$1.22$1.22130,400——
1989-06-28$1.28$1.28121,600——
1989-06-27$1.28$1.28775,200——
1989-06-26$1.27$1.27970,400——
1989-06-23$1.19$1.19160,000——
1989-06-22$1.20$1.20189,600——
1989-06-21$1.16$1.1686,400——
1989-06-20$1.16$1.162,400——
1989-06-19$1.16$1.1610,400——
1989-06-16$1.16$1.1616,000——
1989-06-15$1.17$1.173,176,000——
1989-06-14$1.14$1.1441,600——
1989-06-13$1.13$1.121,761,600——
1989-06-12$1.16$1.163,244,800——
1989-06-09$1.16$1.16124,000——
1989-06-08$1.16$1.16546,400——
1989-06-07$1.16$1.1612,800——
1989-06-06$1.16$1.16445,600——
1989-06-05$1.16$1.16527,200——
1989-06-02$1.16$1.1668,000——
1989-06-01$1.16$1.162,578,400——
1989-05-31$1.16$1.16402,400——
1989-05-30$1.14$1.1435,200——
1989-05-26$1.14$1.1411,200——
1989-05-25$1.17$1.17864,800——
1989-05-24$1.14$1.1414,400——
1989-05-23$1.14$1.1465,600——
1989-05-22$1.16$1.161,152,000——
1989-05-19$1.16$1.16470,400——
1989-05-18$1.17$1.1718,400——
1989-05-17$1.17$1.17197,600——
1989-05-16$1.17$1.17267,200——
1989-05-15$1.16$1.16208,800——
1989-05-12$1.16$1.16952,800——
1989-05-11$1.16$1.16167,200——
1989-05-10$1.20$1.2048,800——
1989-05-09$1.17$1.17700,000——
1989-05-08$1.19$1.19108,800——
1989-05-05$1.20$1.2047,200——
1989-05-04$1.19$1.191,493,600——
1989-05-03$1.19$1.19432,800——
1989-05-02$1.19$1.19704,000——
1989-05-01$1.17$1.17416,000——
1989-04-28$1.17$1.17607,200——
1989-04-27$1.17$1.1783,200——
1989-04-26$1.14$1.1472,000——
1989-04-25$1.14$1.1474,400——
1989-04-24$1.14$1.141,600——
1989-04-21$1.16$1.16213,600——
1989-04-20$1.14$1.14220,800——
1989-04-19$1.14$1.14349,600——
1989-04-18$1.14$1.14258,400——
1989-04-17$1.14$1.14422,400——
1989-04-14$1.13$1.12361,600——
1989-04-13$1.14$1.14141,600——
1989-04-12$1.11$1.110——
1989-04-11$1.11$1.11243,200——
1989-04-10$1.11$1.1133,600——
1989-04-07$1.14$1.14499,200——
1989-04-06$1.13$1.1242,400——
1989-04-05$1.11$1.11388,800——
1989-04-04$1.11$1.1138,400——
1989-04-03$1.11$1.1193,600——
1989-03-31$1.11$1.11365,600——
1989-03-30$1.13$1.12136,800——
1989-03-29$1.14$1.14567,200——
1989-03-28$1.13$1.12684,000——
1989-03-27$1.16$1.161,385,600——
1989-03-23$1.11$1.11145,600——
1989-03-22$1.11$1.11381,600——
1989-03-21$1.13$1.1280,000——
1989-03-20$1.11$1.1165,600——
1989-03-17$1.13$1.12489,600——
1989-03-16$1.13$1.12605,600——
1989-03-15$1.13$1.1228,000——
1989-03-14$1.13$1.1294,400——
1989-03-13$1.13$1.12315,200——
1989-03-10$1.13$1.12164,800——
1989-03-09$1.16$1.16418,400——
1989-03-08$1.17$1.172,618,400——
1989-03-07$1.11$1.11344,000——
1989-03-06$1.09$1.09184,800——
1989-03-03$1.06$1.062,205,600——
1989-03-02$1.06$1.06138,400——
1989-03-01$1.06$1.06169,600——
1989-02-28$1.06$1.06173,600——
1989-02-27$1.08$1.08467,200——
1989-02-24$1.06$1.06420,000——
1989-02-23$1.09$1.09959,200——
1989-02-22$1.09$1.09423,200——
1989-02-21$1.11$1.11118,400——
1989-02-17$1.08$1.082,612,000——
1989-02-16$1.08$1.08560,800——
1989-02-15$1.05$1.05146,400——
1989-02-14$1.05$1.056,668,800——
1989-02-13$1.05$1.05280,000——
1989-02-10$1.06$1.06739,200——
1989-02-09$1.09$1.09852,000——
1989-02-08$1.09$1.091,134,400——
1989-02-07$1.09$1.092,104,800——
1989-02-06$1.05$1.05826,400——
1989-02-03$0.98$0.981,182,400——
1989-02-02$0.94$0.94250,400——
1989-02-01$0.94$0.94268,000——
1989-01-31$0.89$0.89291,200——
1989-01-30$0.88$0.87440,000——
1989-01-27$0.86$0.86188,800——
1989-01-26$0.86$0.86315,200——
1989-01-25$0.86$0.86293,600——
1989-01-24$0.86$0.8664,000——
1989-01-23$0.84$0.84204,000——
1989-01-20$0.84$0.84604,000——
1989-01-19$0.86$0.86742,400——
1989-01-18$0.88$0.87332,000——
1989-01-17$0.86$0.86403,200——
1989-01-16$0.86$0.86612,800——
1989-01-13$0.86$0.86412,000——
1989-01-12$0.88$0.871,008,000——
1989-01-11$0.88$0.87232,800——
1989-01-10$0.88$0.87259,200——
1989-01-09$0.89$0.89348,000——
1989-01-06$0.86$0.86132,800——
1989-01-05$0.84$0.84158,400——
1989-01-04$0.83$0.83188,800——
1989-01-03$0.80$0.80142,400——