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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$137.50$152.83225,000——
2020-12-30$136.13$151.30287,500——
2020-12-29$136.18$151.36288,300——
2020-12-28$136.53$151.75279,700——
2020-12-24$136.93$152.1998,600——
2020-12-23$137.06$152.34257,800——
2020-12-22$135.80$150.94298,100——
2020-12-21$135.81$150.95475,700——
2020-12-18$137.29$152.59987,400——
2020-12-17$139.73$155.30601,000——
2020-12-16$137.63$152.97650,400——
2020-12-15$135.67$150.79677,600——
2020-12-14$134.56$149.56791,100——
2020-12-11$132.35$147.10615,000——
2020-12-10$135.37$150.46553,500——
2020-12-09$133.91$148.84329,000——
2020-12-08$132.67$147.46597,200——
2020-12-07$131.02$145.62684,300——
2020-12-04$135.18$150.25339,300——
2020-12-03$132.40$147.16758,700——
2020-12-02$132.01$146.72295,700——
2020-12-01$130.84$145.42615,900——
2020-11-30$130.58$145.141,632,400——
2020-11-27$132.11$146.84309,000——
2020-11-25$133.25$148.10413,300——
2020-11-24$133.95$148.88523,200——
2020-11-23$131.23$145.86445,000——
2020-11-20$130.97$145.57437,600——
2020-11-19$133.95$148.88512,600——
2020-11-18$132.61$147.39519,600——
2020-11-17$133.27$148.12497,100——
2020-11-16$132.91$147.72475,900——
2020-11-13$133.20$148.05432,500——
2020-11-12$127.14$141.31624,000——
2020-11-11$129.61$144.06624,200——
2020-11-10$132.51$147.28699,200——
2020-11-09$126.77$140.90991,400——
2020-11-06$116.62$129.62405,700——
2020-11-05$117.82$130.95623,900——
2020-11-04$112.28$124.801,525,400——
2020-11-03$118.21$131.39949,300——
2020-11-02$113.88$126.57968,700——
2020-10-30$109.55$121.761,215,700——
2020-10-29$105.45$117.20688,600——
2020-10-28$106.37$118.23767,200——
2020-10-27$111.39$123.81458,000——
2020-10-26$114.79$127.59871,600——
2020-10-23$115.58$128.46419,900——
2020-10-22$112.13$124.63471,700——
2020-10-21$111.88$124.35353,800——
2020-10-20$112.72$125.28323,500——
2020-10-19$110.35$122.65403,700——
2020-10-16$112.89$125.47445,400——
2020-10-15$112.71$125.27482,500——
2020-10-14$111.05$123.43409,500——
2020-10-13$109.43$121.63502,300——
2020-10-12$109.82$122.06374,300——
2020-10-09$111.73$124.18562,800——
2020-10-08$112.89$125.47363,300——
2020-10-07$109.50$121.71717,100——
2020-10-06$110.64$122.97579,300——
2020-10-05$111.54$123.97551,600——
2020-10-02$109.15$121.32482,600——
2020-10-01$106.20$118.04647,300——
2020-09-30$107.02$118.95747,800——
2020-09-29$102.53$113.96737,600——
2020-09-28$104.41$116.051,135,500——
2020-09-25$105.39$117.14478,800——
2020-09-24$102.63$114.07720,500——
2020-09-23$101.58$112.90831,200——
2020-09-22$106.43$118.29834,400——
2020-09-21$107.84$119.861,924,800——
2020-09-18$117.93$131.081,270,500——
2020-09-17$122.03$135.63698,400——
2020-09-16$121.49$135.03941,800——
2020-09-15$117.70$130.82842,000——
2020-09-14$116.88$129.91547,500——
2020-09-11$113.20$125.82956,200——
2020-09-10$112.88$125.46672,300——
2020-09-09$111.22$123.62552,900——
2020-09-08$109.32$121.51656,900——
2020-09-04$113.57$126.23619,000——
2020-09-03$112.10$124.60576,100——
2020-09-02$112.34$124.86505,700——
2020-09-01$110.57$122.89458,400——
2020-08-31$110.35$122.65562,100——
2020-08-28$112.62$125.17202,200——
2020-08-27$111.94$124.42359,700——
2020-08-26$108.30$120.37541,000——
2020-08-25$109.70$121.93406,800——
2020-08-24$111.08$123.46457,700——
2020-08-21$108.70$120.82778,400——
2020-08-20$110.22$122.51332,100——
2020-08-19$111.88$124.35463,200——
2020-08-18$112.11$124.61515,900——
2020-08-17$114.39$127.14449,600——
2020-08-14$114.16$126.88426,300——
2020-08-13$111.93$124.41414,400——
2020-08-12$113.46$126.11449,400——
2020-08-11$112.96$125.55559,000——
2020-08-10$112.62$125.17642,600——
2020-08-07$109.44$121.64770,100——
2020-08-06$107.82$119.84535,600——
2020-08-05$108.14$120.19650,400——
2020-08-04$106.71$118.60684,500——
2020-08-03$107.75$119.76945,500——
2020-07-31$109.90$122.15652,700——
2020-07-30$112.07$124.56588,300——
2020-07-29$113.12$125.73743,200——
2020-07-28$109.07$121.231,014,500——
2020-07-27$109.37$121.56980,700——
2020-07-24$108.08$120.13657,000——
2020-07-23$107.50$119.48862,100——
2020-07-22$106.01$117.831,096,500——
2020-07-21$100.20$111.371,180,300——
2020-07-20$96.03$106.73595,900——
2020-07-17$97.60$108.48612,500——
2020-07-16$98.40$109.37503,200——
2020-07-15$97.95$108.87564,400——
2020-07-14$92.68$103.01624,200——
2020-07-13$90.08$100.12614,100——
2020-07-10$89.76$99.77457,300——
2020-07-09$88.61$98.49563,400——
2020-07-08$90.70$100.81480,500——
2020-07-07$91.17$101.33476,300——
2020-07-06$94.82$105.39967,800——
2020-07-02$93.61$104.041,077,700——
2020-07-01$93.18$103.57669,200——
2020-06-30$92.89$103.24635,800——
2020-06-29$92.27$102.55512,300——
2020-06-26$89.34$99.301,187,300——
2020-06-25$90.44$100.521,021,100——
2020-06-24$89.30$99.251,294,000——
2020-06-23$95.54$106.19936,100——
2020-06-22$96.11$106.82979,800——
2020-06-19$96.70$107.481,468,900——
2020-06-18$97.77$108.67688,600——
2020-06-17$96.86$107.66855,900——
2020-06-16$102.00$113.37861,100——
2020-06-15$100.53$111.741,102,600——
2020-06-12$95.58$106.23886,700——
2020-06-11$94.90$105.481,330,200——
2020-06-10$102.45$113.87649,800——
2020-06-09$109.22$121.39920,000——
2020-06-08$111.21$123.61791,100——
2020-06-05$109.16$121.33924,300——
2020-06-04$102.91$114.38676,000——
2020-06-03$104.43$116.07475,000——
2020-06-02$104.03$115.63422,900——
2020-06-01$104.59$116.25692,900——
2020-05-29$105.45$117.20903,600——
2020-05-28$107.25$119.20470,600——
2020-05-27$110.43$122.74573,900——
2020-05-26$106.38$118.24770,400——
2020-05-22$104.17$115.78571,600——
2020-05-21$105.57$117.34714,800——
2020-05-20$103.28$114.79723,700——
2020-05-19$100.51$111.71590,700——
2020-05-18$100.13$111.29903,700——
2020-05-15$92.63$102.95443,200——
2020-05-14$91.48$101.68629,800——
2020-05-13$91.80$102.03544,800——
2020-05-12$93.52$103.94569,200——
2020-05-11$98.47$109.45422,900——
2020-05-08$102.06$113.44538,200——
2020-05-07$96.53$107.29537,700——
2020-05-06$95.60$106.26689,200——
2020-05-05$101.90$113.26610,900——
2020-05-04$98.43$109.40749,900——
2020-05-01$99.15$110.20750,600——
2020-04-30$105.69$117.47836,600——
2020-04-29$110.53$122.85706,300——
2020-04-28$105.37$117.121,266,900——
2020-04-27$105.08$116.79706,000——
2020-04-24$101.65$112.98480,000——
2020-04-23$101.20$112.48497,100——
2020-04-22$98.10$109.03639,800——
2020-04-21$97.78$108.68692,300——
2020-04-20$102.69$114.14665,300——
2020-04-17$107.79$119.80559,600——
2020-04-16$101.67$113.00453,900——
2020-04-15$103.09$114.58601,100——
2020-04-14$107.55$119.54549,100——
2020-04-13$100.72$111.95669,100——
2020-04-09$104.51$116.16775,700——
2020-04-08$106.99$118.92883,000——
2020-04-07$98.39$109.36779,400——
2020-04-06$96.50$107.26925,400——
2020-04-03$85.38$94.90571,900——
2020-04-02$88.71$98.60965,400——
2020-04-01$87.92$97.721,036,700——
2020-03-31$99.08$110.121,479,400——
2020-03-30$100.13$111.291,399,300——
2020-03-27$88.99$98.911,375,700——
2020-03-26$91.84$102.081,770,900——
2020-03-25$87.95$97.752,065,900——
2020-03-24$78.16$86.871,833,000——
2020-03-23$71.84$79.851,727,400——
2020-03-20$75.42$83.831,866,000——
2020-03-19$84.84$94.302,253,800——
2020-03-18$67.69$75.241,687,000——
2020-03-17$80.76$89.761,568,000——
2020-03-16$81.70$90.811,059,900——
2020-03-13$105.09$116.801,024,800——
2020-03-12$99.80$110.921,587,700——
2020-03-11$110.14$122.42822,900——
2020-03-10$119.56$132.89889,400——
2020-03-09$114.59$127.361,044,800——
2020-03-06$125.97$140.01966,700——
2020-03-05$127.57$141.79889,500——
2020-03-04$131.71$146.391,091,800——
2020-03-03$125.34$139.311,092,700——
2020-03-02$131.82$146.511,050,200——
2020-02-28$123.74$137.531,386,900——
2020-02-27$128.24$142.311,681,700——
2020-02-26$135.21$150.051,034,500——
2020-02-25$135.48$150.35852,700——
2020-02-24$141.23$156.73927,800——
2020-02-21$142.72$158.38467,800——
2020-02-20$140.03$155.40559,000——
2020-02-19$139.03$154.29454,600——
2020-02-18$139.09$154.35468,100——
2020-02-14$139.93$155.28507,200——
2020-02-13$141.50$157.03452,200——
2020-02-12$140.31$155.71358,500——
2020-02-11$141.68$157.23278,300——
2020-02-10$139.61$154.93472,000——
2020-02-07$138.13$153.29579,900——
2020-02-06$141.08$156.56583,800——
2020-02-05$142.00$157.58574,700——
2020-02-04$138.49$153.69564,200——
2020-02-03$137.26$152.32568,600——
2020-01-31$137.11$152.16695,600——
2020-01-30$140.93$156.39565,000——
2020-01-29$143.90$159.69291,200——
2020-01-28$145.22$161.16517,500——
2020-01-27$144.98$160.89434,100——
2020-01-24$147.26$163.42656,500——
2020-01-23$147.78$164.00404,100——
2020-01-22$145.58$161.55640,200——
2020-01-21$144.99$160.90830,900——
2020-01-17$145.03$160.94798,600——
2020-01-16$143.94$159.73417,400——
2020-01-15$144.30$160.13447,900——
2020-01-14$145.46$161.42463,600——
2020-01-13$144.88$160.78449,000——
2020-01-10$146.05$162.08546,000——
2020-01-09$144.33$160.17417,500——
2020-01-08$145.08$161.00828,000——
2020-01-07$142.43$158.06645,700——
2020-01-06$141.86$157.43434,300——
2020-01-03$141.97$157.55262,700——
2020-01-02$142.31$157.93403,400——