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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.77$1.8024,000——
1992-12-30$1.78$1.81172,800——
1992-12-29$1.83$1.86187,200——
1992-12-28$1.83$1.86237,600——
1992-12-24$1.80$1.83241,600——
1992-12-23$1.73$1.7720,800——
1992-12-22$1.73$1.7716,000——
1992-12-21$1.72$1.75365,600——
1992-12-18$1.73$1.7781,600——
1992-12-17$1.73$1.77123,200——
1992-12-16$1.73$1.77591,200——
1992-12-15$1.80$1.839,600——
1992-12-14$1.78$1.8128,800——
1992-12-11$1.80$1.83109,600——
1992-12-10$1.78$1.8160,000——
1992-12-09$1.81$1.8581,600——
1992-12-08$1.88$1.91163,200——
1992-12-07$1.88$1.91228,000——
1992-12-04$1.89$1.93197,600——
1992-12-03$1.86$1.89265,600——
1992-12-02$1.81$1.85604,000——
1992-12-01$1.80$1.83288,800——
1992-11-30$1.75$1.78317,600——
1992-11-27$1.72$1.7548,000——
1992-11-25$1.72$1.7568,800——
1992-11-24$1.70$1.73122,400——
1992-11-23$1.70$1.7367,200——
1992-11-20$1.70$1.731,014,400——
1992-11-19$1.64$1.671,217,600——
1992-11-18$1.63$1.65483,200——
1992-11-17$1.63$1.65590,400——
1992-11-16$1.61$1.64104,800——
1992-11-13$1.58$1.61156,800——
1992-11-12$1.61$1.64774,400——
1992-11-11$1.53$1.56216,000——
1992-11-10$1.55$1.5887,200——
1992-11-09$1.53$1.56764,800——
1992-11-06$1.52$1.54175,200——
1992-11-05$1.47$1.50237,600——
1992-11-04$1.50$1.53116,800——
1992-11-03$1.52$1.54232,000——
1992-11-02$1.50$1.53758,400——
1992-10-30$1.53$1.5636,800——
1992-10-29$1.55$1.58221,600——
1992-10-28$1.58$1.6131,200——
1992-10-27$1.56$1.59119,200——
1992-10-26$1.58$1.61204,800——
1992-10-23$1.56$1.59138,400——
1992-10-22$1.58$1.61298,400——
1992-10-21$1.58$1.61119,200——
1992-10-20$1.59$1.62174,400——
1992-10-19$1.55$1.58471,200——
1992-10-16$1.58$1.6176,000——
1992-10-15$1.56$1.59116,000——
1992-10-14$1.56$1.592,079,200——
1992-10-13$1.58$1.61508,000——
1992-10-12$1.58$1.61126,400——
1992-10-09$1.59$1.6238,400——
1992-10-08$1.59$1.62135,200——
1992-10-07$1.59$1.6245,600——
1992-10-06$1.59$1.6238,400——
1992-10-05$1.59$1.62117,600——
1992-10-02$1.61$1.64398,400——
1992-10-01$1.63$1.651,674,400——
1992-09-30$1.66$1.6979,200——
1992-09-29$1.63$1.65207,200——
1992-09-28$1.61$1.64154,400——
1992-09-25$1.61$1.64154,400——
1992-09-24$1.63$1.6522,400——
1992-09-23$1.63$1.6590,400——
1992-09-22$1.58$1.6155,200——
1992-09-21$1.58$1.61206,400——
1992-09-18$1.58$1.61555,200——
1992-09-17$1.63$1.65196,000——
1992-09-16$1.63$1.65147,200——
1992-09-15$1.64$1.6766,400——
1992-09-14$1.63$1.65349,600——
1992-09-11$1.63$1.6579,200——
1992-09-10$1.66$1.69103,200——
1992-09-09$1.67$1.70634,400——
1992-09-08$1.63$1.65243,200——
1992-09-04$1.64$1.6743,200——
1992-09-03$1.64$1.6783,200——
1992-09-02$1.64$1.67265,600——
1992-09-01$1.64$1.67115,200——
1992-08-31$1.64$1.67214,400——
1992-08-28$1.55$1.58917,600——
1992-08-27$1.53$1.56200,800——
1992-08-26$1.53$1.56346,400——
1992-08-25$1.52$1.54147,200——
1992-08-24$1.56$1.59220,800——
1992-08-21$1.52$1.5444,000——
1992-08-20$1.53$1.5639,200——
1992-08-19$1.55$1.5858,400——
1992-08-18$1.58$1.61102,400——
1992-08-17$1.53$1.5619,200——
1992-08-14$1.53$1.5616,000——
1992-08-13$1.50$1.531,005,600——
1992-08-12$1.53$1.561,129,600——
1992-08-11$1.61$1.64473,600——
1992-08-10$1.52$1.54500,800——
1992-08-07$1.48$1.5144,800——
1992-08-06$1.50$1.5381,600——
1992-08-05$1.50$1.53156,000——
1992-08-04$1.55$1.58157,600——
1992-08-03$1.52$1.5458,400——
1992-07-31$1.53$1.564,000——
1992-07-30$1.52$1.5416,800——
1992-07-29$1.52$1.5455,200——
1992-07-28$1.48$1.51280,000——
1992-07-27$1.45$1.4870,400——
1992-07-24$1.50$1.53487,200——
1992-07-23$1.48$1.51198,400——
1992-07-22$1.48$1.5180,800——
1992-07-21$1.48$1.5129,600——
1992-07-20$1.47$1.5063,200——
1992-07-17$1.52$1.54122,400——
1992-07-16$1.50$1.534,000——
1992-07-15$1.52$1.54157,600——
1992-07-14$1.55$1.58107,200——
1992-07-13$1.53$1.5696,000——
1992-07-10$1.50$1.53332,000——
1992-07-09$1.58$1.61646,400——
1992-07-08$1.42$1.454,800——
1992-07-07$1.44$1.46160,000——
1992-07-06$1.45$1.4818,400——
1992-07-02$1.44$1.46211,200——
1992-07-01$1.41$1.43327,200——
1992-06-30$1.41$1.43452,000——
1992-06-29$1.42$1.4596,800——
1992-06-26$1.39$1.42154,400——
1992-06-25$1.41$1.43244,000——
1992-06-24$1.47$1.50151,200——
1992-06-23$1.53$1.56121,600——
1992-06-22$1.56$1.59384,000——
1992-06-19$1.44$1.46160,800——
1992-06-18$1.44$1.46204,800——
1992-06-17$1.45$1.48284,800——
1992-06-16$1.47$1.5026,400——
1992-06-15$1.48$1.5142,400——
1992-06-12$1.53$1.56155,200——
1992-06-11$1.47$1.50137,600——
1992-06-10$1.50$1.53114,400——
1992-06-09$1.50$1.53136,000——
1992-06-08$1.50$1.5340,000——
1992-06-05$1.45$1.48113,600——
1992-06-04$1.47$1.50195,200——
1992-06-03$1.56$1.5914,400——
1992-06-02$1.56$1.59264,000——
1992-06-01$1.61$1.6488,800——
1992-05-29$1.61$1.6497,600——
1992-05-28$1.59$1.6259,200——
1992-05-27$1.61$1.6453,600——
1992-05-26$1.64$1.6728,800——
1992-05-22$1.61$1.6499,200——
1992-05-21$1.56$1.5980,800——
1992-05-20$1.58$1.6136,000——
1992-05-19$1.61$1.6427,200——
1992-05-18$1.61$1.6436,800——
1992-05-15$1.61$1.6438,400——
1992-05-14$1.66$1.69216,800——
1992-05-13$1.72$1.75262,400——
1992-05-12$1.67$1.7015,200——
1992-05-11$1.67$1.7071,200——
1992-05-08$1.64$1.67110,400——
1992-05-07$1.63$1.6583,200——
1992-05-06$1.70$1.7390,400——
1992-05-05$1.73$1.77213,600——
1992-05-04$1.69$1.72746,400——
1992-05-01$1.64$1.67599,200——
1992-04-30$1.61$1.64181,600——
1992-04-29$1.59$1.62326,400——
1992-04-28$1.61$1.6439,200——
1992-04-27$1.64$1.6720,800——
1992-04-24$1.66$1.6944,000——
1992-04-23$1.67$1.70297,600——
1992-04-22$1.64$1.671,038,400——
1992-04-21$1.56$1.59250,400——
1992-04-20$1.52$1.5484,000——
1992-04-16$1.50$1.53152,800——
1992-04-15$1.48$1.51258,400——
1992-04-14$1.48$1.51929,600——
1992-04-13$1.44$1.46160,800——
1992-04-10$1.48$1.51397,600——
1992-04-09$1.50$1.5372,000——
1992-04-08$1.52$1.54145,600——
1992-04-07$1.55$1.58424,800——
1992-04-06$1.50$1.53131,200——
1992-04-03$1.66$1.699,600——
1992-04-02$1.69$1.729,600——
1992-04-01$1.67$1.7070,400——
1992-03-31$1.69$1.72232,800——
1992-03-30$1.70$1.7370,400——
1992-03-27$1.72$1.7577,600——
1992-03-26$1.72$1.7560,000——
1992-03-25$1.73$1.77435,200——
1992-03-24$1.72$1.7562,400——
1992-03-23$1.70$1.73109,600——
1992-03-20$1.72$1.7548,800——
1992-03-19$1.75$1.7848,800——
1992-03-18$1.75$1.7865,600——
1992-03-17$1.72$1.7579,200——
1992-03-16$1.69$1.7245,600——
1992-03-13$1.64$1.67797,600——
1992-03-12$1.64$1.67181,600——
1992-03-11$1.67$1.70226,400——
1992-03-10$1.73$1.77145,600——
1992-03-09$1.78$1.81120,000——
1992-03-06$1.83$1.86240,000——
1992-03-05$1.73$1.77162,400——
1992-03-04$1.84$1.8861,600——
1992-03-03$1.84$1.88141,600——
1992-03-02$1.86$1.89219,200——
1992-02-28$1.86$1.89103,200——
1992-02-27$1.88$1.9186,400——
1992-02-26$1.91$1.94516,800——
1992-02-25$1.84$1.88444,000——
1992-02-24$1.81$1.8589,600——
1992-02-21$1.81$1.85100,000——
1992-02-20$1.84$1.88170,400——
1992-02-19$1.83$1.8699,200——
1992-02-18$1.88$1.91124,800——
1992-02-14$1.91$1.94196,000——
1992-02-13$1.89$1.93549,600——
1992-02-12$1.92$1.96340,000——
1992-02-11$1.88$1.91384,800——
1992-02-10$1.89$1.93620,800——
1992-02-07$1.88$1.91240,000——
1992-02-06$1.89$1.93398,400——
1992-02-05$1.91$1.94472,800——
1992-02-04$1.92$1.96468,800——
1992-02-03$1.94$1.971,082,400——
1992-01-31$1.92$1.962,104,800——
1992-01-30$1.72$1.75172,800——
1992-01-29$1.77$1.80104,000——
1992-01-28$1.80$1.83135,200——
1992-01-27$1.83$1.8656,800——
1992-01-24$1.86$1.89582,400——
1992-01-23$1.81$1.85461,600——
1992-01-22$1.67$1.7027,200——
1992-01-21$1.69$1.72101,600——
1992-01-20$1.72$1.7521,600——
1992-01-17$1.72$1.7566,400——
1992-01-16$1.72$1.75602,400——
1992-01-15$1.75$1.78232,800——
1992-01-14$1.73$1.77829,600——
1992-01-13$1.75$1.78440,000——
1992-01-10$1.88$1.911,112,000——
1992-01-09$1.66$1.69752,800——
1992-01-08$1.55$1.581,185,600——
1992-01-07$1.56$1.59340,000——
1992-01-06$1.61$1.64200,800——
1992-01-03$1.63$1.65471,200——
1992-01-02$1.64$1.67289,600——