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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.06$3.12340,000——
1994-12-29$2.97$3.02140,800——
1994-12-28$2.95$3.01336,000——
1994-12-27$2.86$2.91543,200——
1994-12-23$2.78$2.83390,400——
1994-12-22$2.80$2.85158,400——
1994-12-21$2.86$2.91271,200——
1994-12-20$2.88$2.93448,000——
1994-12-19$2.88$2.93203,200——
1994-12-16$2.83$2.88732,800——
1994-12-15$2.81$2.86575,200——
1994-12-14$2.75$2.80160,000——
1994-12-13$2.67$2.72436,000——
1994-12-12$2.77$2.82361,600——
1994-12-09$2.70$2.75492,000——
1994-12-08$2.72$2.77105,600——
1994-12-07$2.84$2.90132,800——
1994-12-06$3.00$3.0545,600——
1994-12-05$3.02$3.07119,200——
1994-12-02$3.00$3.05578,400——
1994-12-01$3.06$3.1296,000——
1994-11-30$3.13$3.1845,600——
1994-11-29$3.11$3.1789,600——
1994-11-28$3.09$3.1534,400——
1994-11-25$3.14$3.2020,000——
1994-11-23$3.13$3.1844,000——
1994-11-22$3.14$3.2052,000——
1994-11-21$3.17$3.23139,200——
1994-11-18$3.27$3.3365,600——
1994-11-17$3.30$3.3673,600——
1994-11-16$3.31$3.37991,200——
1994-11-15$3.33$3.391,205,600——
1994-11-14$3.19$3.25671,200——
1994-11-11$3.22$3.2872,000——
1994-11-10$3.25$3.31198,400——
1994-11-09$3.34$3.4044,800——
1994-11-08$3.33$3.3922,400——
1994-11-07$3.31$3.3747,200——
1994-11-04$3.33$3.39899,200——
1994-11-03$3.34$3.4068,800——
1994-11-02$3.31$3.3789,600——
1994-11-01$3.31$3.37890,400——
1994-10-31$3.33$3.3957,600——
1994-10-28$3.33$3.3928,800——
1994-10-27$3.31$3.37164,800——
1994-10-26$3.23$3.29177,600——
1994-10-25$3.09$3.15522,400——
1994-10-24$3.13$3.181,799,200——
1994-10-21$3.22$3.283,166,400——
1994-10-20$3.30$3.36724,800——
1994-10-19$3.38$3.44203,200——
1994-10-18$3.41$3.47219,200——
1994-10-17$3.45$3.5211,200——
1994-10-14$3.47$3.5340,800——
1994-10-13$3.47$3.5381,600——
1994-10-12$3.47$3.53312,800——
1994-10-11$3.33$3.3980,000——
1994-10-10$3.41$3.47284,000——
1994-10-07$3.42$3.4852,000——
1994-10-06$3.47$3.53213,600——
1994-10-05$3.48$3.55113,600——
1994-10-04$3.52$3.58222,400——
1994-10-03$3.50$3.5685,600——
1994-09-30$3.53$3.60347,200——
1994-09-29$3.50$3.5699,200——
1994-09-28$3.52$3.58117,600——
1994-09-27$3.39$3.4591,200——
1994-09-26$3.41$3.47236,800——
1994-09-23$3.44$3.50344,000——
1994-09-22$3.50$3.56120,000——
1994-09-21$3.53$3.6029,600——
1994-09-20$3.58$3.64129,600——
1994-09-19$3.59$3.6655,200——
1994-09-16$3.61$3.6863,200——
1994-09-15$3.63$3.6965,600——
1994-09-14$3.59$3.66161,600——
1994-09-13$3.63$3.69120,800——
1994-09-12$3.59$3.6688,800——
1994-09-09$3.63$3.69284,000——
1994-09-08$3.69$3.7692,000——
1994-09-07$3.66$3.7258,400——
1994-09-06$3.64$3.7151,200——
1994-09-02$3.64$3.7166,400——
1994-09-01$3.66$3.7244,800——
1994-08-31$3.61$3.6884,800——
1994-08-30$3.64$3.71137,600——
1994-08-29$3.64$3.71283,200——
1994-08-26$3.64$3.7180,000——
1994-08-25$3.61$3.68172,800——
1994-08-24$3.59$3.66229,600——
1994-08-23$3.61$3.6872,000——
1994-08-22$3.61$3.6840,000——
1994-08-19$3.63$3.69152,800——
1994-08-18$3.63$3.69631,200——
1994-08-17$3.55$3.61231,200——
1994-08-16$3.61$3.6851,200——
1994-08-15$3.64$3.71177,600——
1994-08-12$3.53$3.60350,400——
1994-08-11$3.42$3.4865,600——
1994-08-10$3.45$3.52166,400——
1994-08-09$3.45$3.521,640,000——
1994-08-08$3.39$3.45137,600——
1994-08-05$3.41$3.4756,800——
1994-08-04$3.41$3.47112,000——
1994-08-03$3.47$3.53156,800——
1994-08-02$3.44$3.50250,400——
1994-08-01$3.38$3.44824,000——
1994-07-29$3.47$3.53164,800——
1994-07-28$3.45$3.5254,400——
1994-07-27$3.47$3.53182,400——
1994-07-26$3.47$3.5381,600——
1994-07-25$3.48$3.5584,000——
1994-07-22$3.44$3.50403,200——
1994-07-21$3.58$3.64253,600——
1994-07-20$3.58$3.64152,000——
1994-07-19$3.59$3.66378,400——
1994-07-18$3.63$3.69590,400——
1994-07-15$3.58$3.64239,200——
1994-07-14$3.53$3.60852,000——
1994-07-13$3.53$3.60224,000——
1994-07-12$3.44$3.50147,200——
1994-07-11$3.52$3.58308,000——
1994-07-08$3.42$3.48547,200——
1994-07-07$3.28$3.34117,600——
1994-07-06$3.23$3.2954,400——
1994-07-05$3.25$3.31160,800——
1994-07-01$3.25$3.31158,400——
1994-06-30$3.27$3.331,841,600——
1994-06-29$3.33$3.39760,800——
1994-06-28$3.20$3.261,431,200——
1994-06-27$3.25$3.31344,800——
1994-06-24$3.30$3.36225,600——
1994-06-23$3.28$3.34246,400——
1994-06-22$3.31$3.37358,400——
1994-06-21$3.31$3.37340,800——
1994-06-20$3.28$3.34180,000——
1994-06-17$3.36$3.42104,800——
1994-06-16$3.31$3.37140,000——
1994-06-15$3.30$3.36348,800——
1994-06-14$3.24$3.30192,800——
1994-06-13$3.23$3.29308,000——
1994-06-10$3.20$3.266,400——
1994-06-09$3.22$3.2858,400——
1994-06-08$3.22$3.28159,200——
1994-06-07$3.23$3.29140,800——
1994-06-06$3.23$3.29261,600——
1994-06-03$3.23$3.2913,600——
1994-06-02$3.25$3.31616,800——
1994-06-01$3.25$3.31297,600——
1994-05-31$3.25$3.31167,200——
1994-05-27$3.19$3.2543,200——
1994-05-26$3.13$3.1822,400——
1994-05-25$3.17$3.2347,200——
1994-05-24$3.19$3.2565,600——
1994-05-23$3.19$3.2532,800——
1994-05-20$3.25$3.31535,200——
1994-05-19$3.20$3.269,600——
1994-05-18$3.19$3.25207,200——
1994-05-17$3.20$3.26496,800——
1994-05-16$3.27$3.33192,000——
1994-05-13$3.28$3.3424,800——
1994-05-12$3.28$3.3470,400——
1994-05-11$3.23$3.29324,800——
1994-05-10$3.20$3.2664,800——
1994-05-09$3.23$3.2930,400——
1994-05-06$3.23$3.29161,600——
1994-05-05$3.25$3.31120,800——
1994-05-04$3.28$3.34547,200——
1994-05-03$3.22$3.28157,600——
1994-05-02$3.13$3.18440,000——
1994-04-29$2.98$3.04324,000——
1994-04-28$2.98$3.04125,600——
1994-04-26$2.95$3.01131,200——
1994-04-25$2.91$2.96186,400——
1994-04-22$2.91$2.96168,800——
1994-04-21$2.84$2.9015,200——
1994-04-20$2.84$2.90172,800——
1994-04-19$2.81$2.86822,400——
1994-04-18$2.88$2.93100,800——
1994-04-15$2.94$2.9913,600——
1994-04-14$2.98$3.04283,200——
1994-04-13$2.97$3.02281,600——
1994-04-12$2.97$3.02118,400——
1994-04-11$3.00$3.051,178,400——
1994-04-08$2.97$3.02365,600——
1994-04-07$2.97$3.02382,400——
1994-04-06$2.98$3.04188,800——
1994-04-05$2.98$3.04119,200——
1994-04-04$2.92$2.9892,000——
1994-03-31$2.94$2.99828,000——
1994-03-30$3.00$3.05255,200——
1994-03-29$2.97$3.02392,800——
1994-03-28$3.03$3.09360,800——
1994-03-25$3.09$3.1593,600——
1994-03-24$3.17$3.2372,800——
1994-03-23$3.17$3.231,339,200——
1994-03-22$3.19$3.25137,600——
1994-03-21$3.23$3.29344,800——
1994-03-18$3.33$3.39484,800——
1994-03-17$3.28$3.341,333,600——
1994-03-16$3.27$3.33196,800——
1994-03-15$3.25$3.31359,200——
1994-03-14$3.27$3.33142,400——
1994-03-11$3.25$3.31169,600——
1994-03-10$3.28$3.341,140,800——
1994-03-09$3.23$3.29918,400——
1994-03-08$3.27$3.33841,600——
1994-03-07$3.19$3.25868,800——
1994-03-04$3.05$3.10226,400——
1994-03-03$2.94$2.99134,400——
1994-03-02$2.97$3.02164,800——
1994-03-01$3.06$3.12408,000——
1994-02-28$3.11$3.171,232,800——
1994-02-25$2.92$2.98180,000——
1994-02-24$2.88$2.93134,400——
1994-02-23$2.89$2.94274,400——
1994-02-22$2.77$2.82128,000——
1994-02-18$2.89$2.94140,800——
1994-02-17$2.88$2.93132,800——
1994-02-16$2.94$2.99216,800——
1994-02-15$2.86$2.91342,400——
1994-02-14$2.81$2.86176,800——
1994-02-11$2.75$2.80199,200——
1994-02-10$2.70$2.75423,200——
1994-02-09$2.59$2.64377,600——
1994-02-08$2.66$2.70128,000——
1994-02-07$2.70$2.75208,000——
1994-02-04$2.75$2.80672,800——
1994-02-03$2.78$2.83313,600——
1994-02-02$2.72$2.77231,200——
1994-02-01$2.81$2.86420,800——
1994-01-31$2.75$2.80836,800——
1994-01-28$2.72$2.77637,600——
1994-01-27$2.70$2.75204,800——
1994-01-26$2.69$2.74236,800——
1994-01-25$2.67$2.72600,000——
1994-01-24$2.63$2.671,636,000——
1994-01-21$2.63$2.671,039,200——
1994-01-20$2.58$2.63606,400——
1994-01-19$2.48$2.53301,600——
1994-01-18$2.45$2.50144,800——
1994-01-17$2.42$2.4770,400——
1994-01-14$2.48$2.538,000——
1994-01-13$2.52$2.5672,000——
1994-01-12$2.50$2.554,000——
1994-01-11$2.52$2.56278,400——
1994-01-10$2.52$2.56292,000——
1994-01-07$2.45$2.50203,200——
1994-01-06$2.41$2.4515,200——
1994-01-05$2.44$2.483,200——
1994-01-04$2.44$2.4863,200——
1994-01-03$2.45$2.50144,000——