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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.53$2.58292,800——
1993-12-30$2.44$2.4894,400——
1993-12-29$2.50$2.55328,800——
1993-12-28$2.48$2.53112,800——
1993-12-27$2.50$2.55203,200——
1993-12-23$2.41$2.4576,000——
1993-12-22$2.45$2.5088,800——
1993-12-21$2.39$2.43195,200——
1993-12-20$2.39$2.43132,800——
1993-12-17$2.41$2.4526,400——
1993-12-16$2.39$2.4317,600——
1993-12-15$2.41$2.4522,400——
1993-12-14$2.47$2.51688,000——
1993-12-13$2.45$2.5070,400——
1993-12-10$2.47$2.5167,200——
1993-12-09$2.48$2.53132,000——
1993-12-08$2.42$2.47202,400——
1993-12-07$2.42$2.47189,600——
1993-12-06$2.48$2.53204,000——
1993-12-03$2.48$2.53201,600——
1993-12-02$2.47$2.51216,000——
1993-12-01$2.47$2.51308,800——
1993-11-30$2.44$2.48111,200——
1993-11-29$2.47$2.51460,000——
1993-11-26$2.50$2.5541,600——
1993-11-24$2.47$2.513,236,800——
1993-11-23$2.48$2.5320,000——
1993-11-22$2.48$2.53264,000——
1993-11-19$2.45$2.50515,200——
1993-11-18$2.39$2.43100,000——
1993-11-17$2.48$2.5376,000——
1993-11-16$2.50$2.5553,600——
1993-11-15$2.45$2.50152,000——
1993-11-12$2.45$2.50148,800——
1993-11-11$2.42$2.477,200——
1993-11-10$2.42$2.4735,200——
1993-11-09$2.42$2.4772,000——
1993-11-08$2.41$2.45112,000——
1993-11-05$2.36$2.40518,400——
1993-11-04$2.41$2.4548,800——
1993-11-03$2.52$2.56209,600——
1993-11-02$2.50$2.55403,200——
1993-11-01$2.53$2.58480,800——
1993-10-29$2.58$2.63546,400——
1993-10-28$2.42$2.4786,400——
1993-10-27$2.38$2.42770,400——
1993-10-26$2.38$2.42436,000——
1993-10-25$2.34$2.39234,400——
1993-10-22$2.31$2.35565,600——
1993-10-21$2.30$2.34233,600——
1993-10-20$2.31$2.35473,600——
1993-10-19$2.31$2.35113,600——
1993-10-18$2.33$2.37121,600——
1993-10-15$2.41$2.45391,200——
1993-10-14$2.31$2.3541,600——
1993-10-13$2.31$2.3573,600——
1993-10-12$2.30$2.34405,600——
1993-10-11$2.30$2.3452,000——
1993-10-08$2.30$2.34104,800——
1993-10-07$2.30$2.34813,600——
1993-10-06$2.25$2.29313,600——
1993-10-05$2.25$2.29494,400——
1993-10-04$2.23$2.28376,000——
1993-10-01$2.08$2.1296,000——
1993-09-30$2.05$2.0824,800——
1993-09-29$2.06$2.10138,400——
1993-09-28$2.05$2.0892,800——
1993-09-27$2.03$2.0744,000——
1993-09-24$2.03$2.07425,600——
1993-09-23$2.00$2.04662,400——
1993-09-22$1.95$1.9990,400——
1993-09-21$1.94$1.9744,800——
1993-09-20$1.97$2.00199,200——
1993-09-17$1.91$1.9471,200——
1993-09-16$1.89$1.9333,600——
1993-09-15$1.91$1.9418,400——
1993-09-14$1.92$1.9697,600——
1993-09-13$1.94$1.97151,200——
1993-09-10$1.94$1.9757,600——
1993-09-09$1.97$2.0081,600——
1993-09-08$1.94$1.9755,200——
1993-09-07$1.98$2.028,000——
1993-09-03$2.00$2.0447,200——
1993-09-02$1.98$2.02131,200——
1993-09-01$1.98$2.02122,400——
1993-08-31$1.94$1.9741,600——
1993-08-30$1.95$1.9990,400——
1993-08-27$1.95$1.9917,600——
1993-08-26$1.94$1.9762,400——
1993-08-25$1.95$1.99188,000——
1993-08-24$1.92$1.9694,400——
1993-08-23$1.88$1.9127,200——
1993-08-20$1.89$1.9396,000——
1993-08-19$1.91$1.94137,600——
1993-08-18$1.88$1.91232,000——
1993-08-17$1.88$1.91124,000——
1993-08-16$1.81$1.85567,200——
1993-08-13$1.84$1.88178,400——
1993-08-12$1.86$1.8914,400——
1993-08-11$1.88$1.91124,800——
1993-08-10$1.91$1.94922,400——
1993-08-09$1.86$1.8926,400——
1993-08-06$1.89$1.93232,000——
1993-08-05$1.91$1.94100,800——
1993-08-04$1.92$1.96144,000——
1993-08-03$1.95$1.99117,600——
1993-08-02$1.98$2.02132,000——
1993-07-30$2.00$2.0437,600——
1993-07-29$2.03$2.07307,200——
1993-07-28$2.06$2.1015,200——
1993-07-27$2.03$2.0780,800——
1993-07-26$2.05$2.0832,000——
1993-07-23$2.03$2.07318,400——
1993-07-22$1.97$2.0050,400——
1993-07-21$2.00$2.04332,000——
1993-07-20$2.13$2.16468,800——
1993-07-19$2.09$2.13548,800——
1993-07-16$2.05$2.08176,000——
1993-07-15$2.03$2.0762,400——
1993-07-14$1.97$2.0062,400——
1993-07-13$1.98$2.0295,200——
1993-07-12$2.03$2.0783,200——
1993-07-09$1.97$2.0017,600——
1993-07-08$1.95$1.9989,600——
1993-07-07$1.91$1.94107,200——
1993-07-06$1.92$1.9635,200——
1993-07-02$1.94$1.97244,000——
1993-07-01$1.97$2.00152,800——
1993-06-30$2.00$2.0474,400——
1993-06-29$1.98$2.0264,800——
1993-06-28$1.94$1.9754,400——
1993-06-25$1.94$1.9792,000——
1993-06-24$1.92$1.96607,200——
1993-06-23$1.95$1.99168,000——
1993-06-22$1.91$1.94207,200——
1993-06-21$1.94$1.97550,400——
1993-06-18$1.94$1.9792,000——
1993-06-17$1.95$1.9920,800——
1993-06-16$1.97$2.00132,000——
1993-06-15$2.00$2.0479,200——
1993-06-14$2.03$2.07370,400——
1993-06-11$1.97$2.00292,000——
1993-06-10$1.86$1.8928,800——
1993-06-09$1.89$1.9344,800——
1993-06-08$1.86$1.89117,600——
1993-06-07$1.88$1.9185,600——
1993-06-04$1.86$1.8949,600——
1993-06-03$1.84$1.8862,400——
1993-06-02$1.86$1.89130,400——
1993-06-01$1.81$1.8548,000——
1993-05-28$1.83$1.8656,000——
1993-05-27$1.84$1.8875,200——
1993-05-26$1.81$1.85197,600——
1993-05-25$1.73$1.7792,000——
1993-05-24$1.75$1.7838,400——
1993-05-21$1.75$1.7883,200——
1993-05-20$1.75$1.78102,400——
1993-05-19$1.73$1.7771,200——
1993-05-18$1.73$1.7743,200——
1993-05-17$1.72$1.7550,400——
1993-05-14$1.70$1.73104,800——
1993-05-13$1.75$1.784,800——
1993-05-12$1.78$1.8142,400——
1993-05-11$1.77$1.805,600——
1993-05-10$1.78$1.8118,400——
1993-05-07$1.83$1.865,600——
1993-05-06$1.83$1.8631,200——
1993-05-05$1.86$1.89549,600——
1993-05-04$1.77$1.80167,200——
1993-05-03$1.77$1.80130,400——
1993-04-30$1.70$1.73125,600——
1993-04-29$1.78$1.81112,800——
1993-04-28$1.72$1.75617,600——
1993-04-27$1.72$1.75613,600——
1993-04-26$1.78$1.81228,000——
1993-04-23$1.78$1.8172,000——
1993-04-22$1.78$1.81116,000——
1993-04-21$1.77$1.80236,000——
1993-04-20$1.77$1.80124,800——
1993-04-19$1.72$1.7552,000——
1993-04-16$1.69$1.7219,200——
1993-04-15$1.67$1.70102,400——
1993-04-14$1.72$1.7535,200——
1993-04-13$1.73$1.77132,800——
1993-04-12$1.63$1.6579,200——
1993-04-08$1.63$1.65296,000——
1993-04-07$1.67$1.7042,400——
1993-04-06$1.69$1.7221,600——
1993-04-05$1.70$1.7330,400——
1993-04-02$1.77$1.8018,400——
1993-04-01$1.77$1.80600,000——
1993-03-31$1.67$1.70355,200——
1993-03-30$1.58$1.6196,800——
1993-03-29$1.63$1.6513,600——
1993-03-26$1.61$1.6416,800——
1993-03-25$1.63$1.6555,200——
1993-03-24$1.66$1.69132,800——
1993-03-23$1.63$1.6550,400——
1993-03-22$1.63$1.6524,000——
1993-03-19$1.63$1.65272,800——
1993-03-18$1.63$1.6572,800——
1993-03-17$1.64$1.67100,000——
1993-03-16$1.70$1.7357,600——
1993-03-15$1.69$1.72128,800——
1993-03-12$1.61$1.64304,800——
1993-03-11$1.66$1.6935,200——
1993-03-10$1.70$1.7376,800——
1993-03-09$1.70$1.73185,600——
1993-03-08$1.67$1.7072,800——
1993-03-05$1.69$1.721,030,400——
1993-03-04$1.67$1.70294,400——
1993-03-03$1.72$1.75148,800——
1993-03-02$1.69$1.72203,200——
1993-03-01$1.77$1.80268,000——
1993-02-26$1.83$1.86136,000——
1993-02-25$1.78$1.81121,600——
1993-02-24$1.80$1.8344,000——
1993-02-23$1.80$1.83138,400——
1993-02-22$1.72$1.75150,400——
1993-02-19$1.81$1.8586,400——
1993-02-18$1.80$1.83615,200——
1993-02-17$1.77$1.8092,800——
1993-02-16$1.80$1.83247,200——
1993-02-12$1.91$1.94293,600——
1993-02-11$1.94$1.97280,000——
1993-02-10$1.91$1.9419,200——
1993-02-09$1.91$1.94323,200——
1993-02-08$1.94$1.97385,600——
1993-02-05$1.94$1.9748,000——
1993-02-04$2.00$2.04168,800——
1993-02-03$1.98$2.02114,400——
1993-02-02$1.97$2.00281,600——
1993-02-01$1.95$1.99205,600——
1993-01-29$1.89$1.9328,000——
1993-01-28$1.91$1.9468,000——
1993-01-27$1.91$1.9455,200——
1993-01-26$1.92$1.96676,000——
1993-01-25$1.94$1.97134,400——
1993-01-22$1.86$1.89107,200——
1993-01-21$1.92$1.96192,000——
1993-01-20$1.95$1.9993,600——
1993-01-19$1.98$2.02272,000——
1993-01-18$1.97$2.00524,000——
1993-01-15$1.89$1.93238,400——
1993-01-14$1.89$1.93450,400——
1993-01-13$1.83$1.86195,200——
1993-01-12$1.81$1.85258,400——
1993-01-11$1.75$1.78304,800——
1993-01-08$1.77$1.80232,000——
1993-01-07$1.80$1.8346,400——
1993-01-06$1.83$1.8667,200——
1993-01-05$1.84$1.88274,400——
1993-01-04$1.81$1.85366,400——