U.S. Physical Therapy Inc...
88.54
-0.16 (-0.18%)
At close: Jan 15, 2025, 10:54 AM

USPH Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 89.40 89.55 87.82 88.70 -0.57 -0.64% 58,488
Jan 13, 2025 86.92 89.91 86.62 89.27 2.27 2.61% 115,100
Jan 10, 2025 87.58 87.90 86.04 87.00 -2.06 -2.31% 97,404
Jan 8, 2025 87.44 89.09 86.76 89.06 0.63 0.71% 69,040
Jan 7, 2025 89.03 89.37 87.54 88.43 -0.09 -0.10% 77,440
Jan 6, 2025 88.52 90.50 88.24 88.52 0.34 0.39% 83,612
Jan 3, 2025 87.79 88.91 86.39 88.18 0.30 0.34% 126,800
Jan 2, 2025 89.53 90.91 87.48 87.88 -0.83 -0.94% 76,119
Dec 31, 2024 89.28 90.84 88.68 88.71 -0.53 -0.59% 63,200
Dec 30, 2024 90.27 90.27 89.21 89.24 -1.64 -1.80% 68,146
Dec 27, 2024 91.44 92.69 89.66 90.88 -0.99 -1.08% 84,900
Dec 26, 2024 89.76 91.87 89.44 91.87 1.61 1.78% 93,100
Dec 24, 2024 90.04 90.46 89.28 90.26 0.42 0.47% 42,327
Dec 23, 2024 90.65 91.08 89.41 89.84 -1.47 -1.61% 90,033
Dec 20, 2024 90.31 93.40 89.72 91.31 -0.10 -0.11% 252,738
Dec 19, 2024 92.68 93.88 91.06 91.41 -1.02 -1.10% 96,138
Dec 18, 2024 95.79 95.79 91.32 92.43 -2.55 -2.68% 124,600
Dec 17, 2024 95.01 96.31 92.51 94.98 -0.58 -0.61% 150,800
Dec 16, 2024 96.21 98.07 94.68 95.56 2.10 2.25% 119,532
Dec 13, 2024 93.61 94.00 92.10 93.46 -0.60 -0.64% 89,624
Dec 12, 2024 95.66 95.99 93.67 94.06 -1.60 -1.67% 144,300
Dec 11, 2024 97.08 97.22 95.59 95.66 -0.63 -0.65% 111,000
Dec 10, 2024 96.37 97.31 94.94 96.29 -0.21 -0.22% 96,700
Dec 9, 2024 96.58 98.11 96.14 96.50 0.42 0.44% 72,200
Dec 6, 2024 97.96 98.11 95.44 96.08 -1.54 -1.58% 81,000
Dec 5, 2024 99.29 99.35 97.39 97.62 -2.29 -2.29% 72,600
Dec 4, 2024 98.96 100.28 98.41 99.91 0.92 0.93% 92,300
Dec 3, 2024 100.65 101.20 98.86 98.99 -0.38 -0.38% 95,200
Dec 2, 2024 99.01 100.48 97.94 99.37 0.61 0.62% 90,238
Nov 29, 2024 97.45 98.76 97.26 98.76 1.68 1.73% 58,900
Nov 27, 2024 98.45 99.18 96.72 97.08 -1.52 -1.54% 88,020
Nov 26, 2024 97.19 99.00 96.08 98.60 0.58 0.59% 145,124
Nov 25, 2024 98.48 99.88 97.39 98.02 0.19 0.19% 111,139
Nov 22, 2024 97.74 99.36 97.24 97.83 0.89 0.92% 179,231
Nov 21, 2024 94.22 97.33 93.55 96.94 2.88 3.06% 125,900
Nov 20, 2024 90.40 95.44 90.40 94.06 3.43 3.78% 224,928
Nov 19, 2024 88.67 91.55 87.71 90.63 0.69 0.77% 94,700
Nov 18, 2024 90.00 90.60 88.83 89.94 -0.06 -0.07% 115,500
Nov 15, 2024 90.74 91.13 89.33 90.00 -0.18 -0.20% 122,000
Nov 14, 2024 91.36 92.75 90.14 90.18 -1.69 -1.84% 128,100
Nov 13, 2024 92.74 93.88 91.78 91.87 -0.23 -0.25% 92,927
Nov 12, 2024 94.60 95.23 91.74 92.10 -2.51 -2.65% 111,600
Nov 11, 2024 96.31 97.00 93.88 94.61 -0.47 -0.49% 126,938
Nov 8, 2024 95.53 97.00 94.63 95.08 -0.19 -0.20% 112,300
Nov 7, 2024 96.66 96.92 92.65 95.27 -1.83 -1.88% 133,000
Nov 6, 2024 87.40 97.41 87.40 97.10 14.57 17.65% 268,600
Nov 5, 2024 82.41 83.21 82.02 82.53 -0.27 -0.33% 203,600
Nov 4, 2024 81.32 84.25 80.92 82.80 1.42 1.74% 194,601
Nov 1, 2024 81.17 82.65 80.66 81.38 1.20 1.50% 146,319
Oct 31, 2024 81.99 82.33 80.17 80.18 -2.42 -2.93% 114,600

Create Price Alert on USPH

Your price alert will notify you when the stock price is above 88.54.

Add to Watchlist