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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$143.46$159.20243,400——
2019-12-30$142.65$158.30213,600——
2019-12-27$143.35$159.08180,000——
2019-12-26$142.84$158.51176,700——
2019-12-24$143.32$159.05139,400——
2019-12-23$143.79$159.57340,700——
2019-12-20$144.31$160.151,082,500——
2019-12-19$144.03$159.83741,600——
2019-12-18$141.65$157.19628,500——
2019-12-17$141.52$157.051,077,700——
2019-12-16$141.67$157.221,146,400——
2019-12-13$144.34$160.18353,600——
2019-12-12$146.27$162.32523,900——
2019-12-11$144.70$160.58358,300——
2019-12-10$144.58$160.44696,900——
2019-12-09$143.72$159.49468,200——
2019-12-06$144.71$160.59559,100——
2019-12-05$141.84$157.40712,600——
2019-12-04$141.02$156.49475,200——
2019-12-03$140.33$155.51440,400——
2019-12-02$139.82$154.94377,600——
2019-11-29$139.49$154.58236,700——
2019-11-27$140.29$155.46323,000——
2019-11-26$139.76$154.88836,800——
2019-11-25$141.32$156.60653,800——
2019-11-22$139.32$154.39655,000——
2019-11-21$140.59$155.79687,400——
2019-11-20$140.50$155.70564,500——
2019-11-19$141.79$157.12475,500——
2019-11-18$141.76$157.09775,500——
2019-11-15$144.27$159.87780,900——
2019-11-14$141.19$156.46446,700——
2019-11-13$141.56$156.87536,900——
2019-11-12$140.57$155.77618,200——
2019-11-11$139.24$154.30348,400——
2019-11-08$141.13$156.39395,200——
2019-11-07$139.67$154.78323,900——
2019-11-06$139.92$155.05562,400——
2019-11-05$139.86$154.99836,100——
2019-11-04$139.53$154.62388,600——
2019-11-01$138.75$153.76530,300——
2019-10-31$137.46$152.33685,400——
2019-10-30$139.07$154.11769,600——
2019-10-29$138.81$153.82837,700——
2019-10-28$138.08$153.01744,600——
2019-10-25$137.93$152.851,407,900——
2019-10-24$144.70$160.35928,300——
2019-10-23$144.56$160.19645,500——
2019-10-22$146.38$162.21433,600——
2019-10-21$145.32$161.04563,000——
2019-10-18$146.09$161.89606,900——
2019-10-17$146.30$162.12652,000——
2019-10-16$144.72$160.37559,800——
2019-10-15$145.25$160.96715,100——
2019-10-14$143.99$159.56339,100——
2019-10-11$146.13$161.93356,800——
2019-10-10$145.83$161.60383,300——
2019-10-09$145.12$160.81364,500——
2019-10-08$143.20$158.69715,100——
2019-10-07$145.07$160.76710,200——
2019-10-04$146.13$161.93563,100——
2019-10-03$145.37$161.09695,900——
2019-10-02$146.23$162.04586,600——
2019-10-01$147.11$163.02491,500——
2019-09-30$148.75$164.84608,500——
2019-09-27$146.83$162.71519,000——
2019-09-26$146.56$162.41990,800——
2019-09-25$147.35$163.29982,400——
2019-09-24$148.45$164.50864,100——
2019-09-23$149.97$166.19579,900——
2019-09-20$150.12$166.361,117,900——
2019-09-19$150.01$166.23768,900——
2019-09-18$151.99$168.43676,000——
2019-09-17$151.87$168.29800,000——
2019-09-16$153.89$170.53640,500——
2019-09-13$152.52$169.02676,100——
2019-09-12$152.96$169.50848,900——
2019-09-11$155.11$171.891,194,000——
2019-09-10$155.37$172.171,320,800——
2019-09-09$149.52$165.69758,800——
2019-09-06$148.26$164.29692,400——
2019-09-05$145.14$160.84884,600——
2019-09-04$146.26$162.08348,200——
2019-09-03$145.91$161.69477,000——
2019-08-30$144.58$160.22592,500——
2019-08-29$144.24$159.62609,600——
2019-08-28$142.60$157.80571,500——
2019-08-27$140.68$155.68511,300——
2019-08-26$144.23$159.61469,100——
2019-08-23$143.48$158.78595,600——
2019-08-22$145.95$161.51422,900——
2019-08-21$147.14$162.83456,600——
2019-08-20$145.64$161.17657,300——
2019-08-19$148.20$164.00337,900——
2019-08-16$147.35$163.06494,900——
2019-08-15$145.37$160.87419,600——
2019-08-14$145.83$161.38586,600——
2019-08-13$148.97$164.85521,000——
2019-08-12$146.69$162.33436,700——
2019-08-09$146.94$162.61379,100——
2019-08-08$146.46$162.07509,200——
2019-08-07$146.14$161.72749,700——
2019-08-06$146.39$162.00784,300——
2019-08-05$143.34$158.62681,200——
2019-08-02$146.45$162.06818,200——
2019-08-01$147.16$162.85876,300——
2019-07-31$150.86$166.94803,300——
2019-07-30$152.87$169.17934,500——
2019-07-29$152.65$168.921,349,000——
2019-07-26$151.89$168.082,955,300——
2019-07-25$136.97$151.57932,600——
2019-07-24$137.00$151.611,021,700——
2019-07-23$133.71$147.97363,000——
2019-07-22$132.67$146.81401,300——
2019-07-19$132.63$146.77489,900——
2019-07-18$133.18$147.38396,900——
2019-07-17$132.88$147.05348,800——
2019-07-16$133.97$148.25435,600——
2019-07-15$133.76$148.02447,200——
2019-07-12$132.90$147.07404,400——
2019-07-11$131.24$145.23358,300——
2019-07-10$129.66$143.48326,700——
2019-07-09$128.89$142.63554,100——
2019-07-08$131.71$145.75477,100——
2019-07-05$131.38$145.39317,700——
2019-07-03$131.09$145.07341,400——
2019-07-02$130.00$143.86497,000——
2019-07-01$130.07$143.94643,700——
2019-06-28$130.39$144.291,064,100——
2019-06-27$128.15$141.81431,700——
2019-06-26$127.07$140.62515,800——
2019-06-25$128.64$142.35723,200——
2019-06-24$126.45$139.93570,900——
2019-06-21$125.31$138.67801,200——
2019-06-20$124.36$137.62873,500——
2019-06-19$125.28$138.64361,100——
2019-06-18$123.93$137.14489,800——
2019-06-17$123.42$136.58513,900——
2019-06-14$122.75$135.84496,700——
2019-06-13$123.95$137.16338,900——
2019-06-12$123.91$137.12495,300——
2019-06-11$123.00$136.11496,600——
2019-06-10$123.58$136.76498,300——
2019-06-07$123.71$136.90867,500——
2019-06-06$121.11$134.021,254,300——
2019-06-05$121.41$134.35862,800——
2019-06-04$122.41$135.46770,900——
2019-06-03$121.46$134.41687,600——
2019-05-31$119.55$132.30608,800——
2019-05-30$120.09$132.78503,700——
2019-05-29$119.58$132.22691,300——
2019-05-28$122.49$135.44666,200——
2019-05-24$123.09$136.10547,600——
2019-05-23$122.96$135.96684,400——
2019-05-22$125.44$138.70758,400——
2019-05-21$124.81$138.00681,100——
2019-05-20$123.25$136.28506,400——
2019-05-17$121.88$134.76508,700——
2019-05-16$121.70$134.56517,300——
2019-05-15$121.86$134.74542,800——
2019-05-14$122.54$135.49614,300——
2019-05-13$121.84$134.72636,600——
2019-05-10$122.79$135.77707,700——
2019-05-09$122.89$135.88828,800——
2019-05-08$122.02$134.92675,200——
2019-05-07$122.95$135.94725,000——
2019-05-06$124.49$137.65949,300——
2019-05-03$123.00$136.001,101,200——
2019-05-02$124.00$137.111,217,200——
2019-05-01$124.75$137.94929,200——
2019-04-30$126.87$140.28950,500——
2019-04-29$127.21$140.66863,600——
2019-04-26$129.23$142.891,444,200——
2019-04-25$131.70$145.62879,200——
2019-04-24$130.31$144.081,732,200——
2019-04-23$128.08$141.621,114,100——
2019-04-22$122.90$135.891,071,500——
2019-04-18$124.51$137.671,223,800——
2019-04-17$122.66$135.621,321,900——
2019-04-16$126.33$139.681,389,300——
2019-04-15$132.74$146.77456,700——
2019-04-12$132.80$146.84817,100——
2019-04-11$132.42$146.42425,800——
2019-04-10$134.49$148.70815,000——
2019-04-09$133.85$148.00617,900——
2019-04-08$133.00$147.06553,000——
2019-04-05$134.72$148.96626,900——
2019-04-04$133.97$148.13416,400——
2019-04-03$134.25$148.44548,400——
2019-04-02$133.75$147.89464,300——
2019-04-01$134.75$148.99815,000——
2019-03-29$133.77$147.91917,000——
2019-03-28$133.51$147.62463,800——
2019-03-27$132.77$146.80455,700——
2019-03-26$134.14$148.32549,100——
2019-03-25$134.37$148.57600,200——
2019-03-22$135.31$149.61565,900——
2019-03-21$136.57$151.00388,600——
2019-03-20$134.02$148.18418,300——
2019-03-19$135.43$149.74900,900——
2019-03-18$135.84$150.20540,100——
2019-03-15$134.24$148.43786,500——
2019-03-14$134.12$148.30552,500——
2019-03-13$132.69$146.71602,000——
2019-03-12$131.09$144.95591,800——
2019-03-11$129.70$143.41736,400——
2019-03-08$129.19$142.84721,900——
2019-03-07$129.52$143.211,152,900——
2019-03-06$132.83$146.87741,000——
2019-03-05$137.23$151.73676,600——
2019-03-04$137.24$151.75933,400——
2019-03-01$140.80$155.68796,500——
2019-02-28$138.83$153.501,405,800——
2019-02-27$133.26$147.23692,000——
2019-02-26$133.63$147.64630,400——
2019-02-25$134.40$148.49743,300——
2019-02-22$136.04$150.31860,600——
2019-02-21$134.55$148.66527,800——
2019-02-20$134.32$148.41437,300——
2019-02-19$135.27$149.45638,500——
2019-02-15$135.53$149.74651,100——
2019-02-14$133.73$147.75654,700——
2019-02-13$134.11$148.17502,500——
2019-02-12$133.35$147.33470,700——
2019-02-11$132.70$146.62423,400——
2019-02-08$131.49$145.28708,000——
2019-02-07$132.94$146.88731,500——
2019-02-06$135.06$149.22420,600——
2019-02-05$134.91$149.06601,400——
2019-02-04$134.68$148.80499,900——
2019-02-01$135.53$149.74746,100——
2019-01-31$132.53$146.43580,800——
2019-01-30$133.02$146.97707,600——
2019-01-29$132.56$146.46413,200——
2019-01-28$130.43$144.11526,100——
2019-01-25$131.14$144.89406,700——
2019-01-24$129.83$143.44549,600——
2019-01-23$130.44$144.12797,500——
2019-01-22$130.61$144.31568,100——
2019-01-18$131.97$145.81571,000——
2019-01-17$130.52$144.21703,500——
2019-01-16$129.64$143.23975,600——
2019-01-15$127.03$140.35702,300——
2019-01-14$125.25$138.381,026,900——
2019-01-11$125.73$138.91817,600——
2019-01-10$125.67$138.85577,300——
2019-01-09$124.31$137.35700,600——
2019-01-08$122.00$134.79796,600——
2019-01-07$118.30$130.711,028,600——
2019-01-04$118.56$130.99983,000——
2019-01-03$115.98$128.14834,200——
2019-01-02$117.44$129.75731,200——