U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
94.64
+0.58 (0.62%)
Nov 21, 2024, 11:36 AM EST - Market open
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 90.40 | 95.44 | 90.40 | 94.06 | 94.06 | 3.78% | 224,928 |
| Nov 19, 2024 | 88.67 | 91.55 | 87.71 | 90.63 | 90.63 | 0.77% | 94,670 |
| Nov 18, 2024 | 90.00 | 90.60 | 88.83 | 89.94 | 89.94 | -0.07% | 115,486 |
| Nov 15, 2024 | 90.74 | 91.13 | 89.33 | 90.00 | 90.00 | -0.20% | 121,975 |
| Nov 14, 2024 | 91.36 | 92.75 | 90.14 | 90.18 | 89.74 | -1.84% | 128,056 |
| Nov 13, 2024 | 92.74 | 93.88 | 91.78 | 91.87 | 91.42 | -0.25% | 92,927 |
| Nov 12, 2024 | 94.60 | 95.23 | 91.74 | 92.10 | 91.65 | -2.65% | 111,576 |
| Nov 11, 2024 | 96.31 | 97.00 | 93.88 | 94.61 | 94.15 | -0.49% | 126,938 |
| Nov 8, 2024 | 95.53 | 97.00 | 94.63 | 95.08 | 94.62 | -0.20% | 112,252 |
| Nov 7, 2024 | 96.66 | 96.92 | 92.65 | 95.27 | 94.81 | -1.88% | 132,955 |
| Nov 6, 2024 | 87.40 | 97.41 | 87.40 | 97.10 | 96.63 | 17.65% | 268,577 |
| Nov 5, 2024 | 82.41 | 83.21 | 82.02 | 82.53 | 82.13 | -0.33% | 203,600 |
| Nov 4, 2024 | 81.32 | 84.25 | 80.92 | 82.80 | 82.40 | 1.74% | 194,601 |
| Nov 1, 2024 | 81.17 | 82.65 | 80.66 | 81.38 | 80.98 | 1.50% | 146,319 |
| Oct 31, 2024 | 81.99 | 82.33 | 80.17 | 80.18 | 79.79 | -2.93% | 114,567 |
| Oct 30, 2024 | 81.03 | 83.60 | 81.03 | 82.60 | 82.20 | 1.37% | 99,171 |
| Oct 29, 2024 | 81.57 | 81.93 | 81.29 | 81.48 | 81.08 | -0.24% | 90,034 |
| Oct 28, 2024 | 81.24 | 82.38 | 81.24 | 81.68 | 81.28 | 1.13% | 65,383 |
| Oct 25, 2024 | 82.04 | 83.95 | 80.65 | 80.77 | 80.38 | -1.39% | 69,376 |
| Oct 24, 2024 | 82.47 | 83.01 | 81.42 | 81.91 | 81.51 | -0.43% | 75,650 |
| Oct 23, 2024 | 82.76 | 83.17 | 81.50 | 82.26 | 81.86 | -0.76% | 58,216 |
| Oct 22, 2024 | 83.08 | 83.50 | 82.36 | 82.89 | 82.49 | -0.66% | 63,064 |
| Oct 21, 2024 | 84.54 | 85.33 | 83.03 | 83.44 | 83.03 | -1.55% | 103,848 |
| Oct 18, 2024 | 84.53 | 84.89 | 83.39 | 84.75 | 84.34 | 0.36% | 100,334 |
| Oct 17, 2024 | 83.89 | 84.94 | 83.37 | 84.45 | 84.04 | 0.66% | 70,224 |
| Oct 16, 2024 | 83.15 | 83.91 | 82.92 | 83.90 | 83.49 | 1.97% | 109,490 |
| Oct 15, 2024 | 81.84 | 84.01 | 81.84 | 82.28 | 81.88 | 0.49% | 94,053 |
| Oct 14, 2024 | 79.93 | 82.11 | 79.93 | 81.88 | 81.48 | 1.98% | 99,121 |
| Oct 11, 2024 | 77.52 | 80.35 | 77.27 | 80.29 | 79.90 | 3.57% | 161,224 |
| Oct 10, 2024 | 77.38 | 77.77 | 76.75 | 77.52 | 77.14 | -0.87% | 173,524 |
| Oct 9, 2024 | 76.89 | 78.54 | 76.89 | 78.20 | 77.82 | 0.93% | 143,186 |
| Oct 8, 2024 | 79.14 | 80.11 | 77.44 | 77.48 | 77.10 | -1.29% | 162,612 |
| Oct 7, 2024 | 78.73 | 79.19 | 76.18 | 78.49 | 78.11 | -3.16% | 150,477 |
| Oct 4, 2024 | 81.62 | 82.56 | 80.61 | 81.05 | 80.66 | 0.35% | 46,628 |
| Oct 3, 2024 | 81.90 | 82.59 | 80.66 | 80.77 | 80.38 | -1.91% | 68,455 |
| Oct 2, 2024 | 83.05 | 83.56 | 81.69 | 82.34 | 81.94 | -0.78% | 83,191 |
| Oct 1, 2024 | 84.00 | 84.00 | 82.50 | 82.99 | 82.59 | -1.94% | 85,453 |
| Sep 30, 2024 | 83.86 | 85.22 | 83.86 | 84.63 | 84.22 | 0.30% | 92,922 |
| Sep 27, 2024 | 85.14 | 85.43 | 84.10 | 84.38 | 83.97 | 0.24% | 72,301 |
| Sep 26, 2024 | 84.73 | 85.02 | 83.66 | 84.18 | 83.77 | -0.13% | 86,234 |
| Sep 25, 2024 | 83.68 | 84.48 | 82.85 | 84.29 | 83.88 | 0.51% | 76,805 |
| Sep 24, 2024 | 83.04 | 84.32 | 82.98 | 83.86 | 83.45 | 0.98% | 69,446 |
| Sep 23, 2024 | 84.05 | 84.05 | 82.57 | 83.05 | 82.65 | -0.28% | 49,102 |
| Sep 20, 2024 | 85.41 | 86.16 | 83.13 | 83.28 | 82.88 | -2.05% | 273,997 |
| Sep 19, 2024 | 86.11 | 86.11 | 83.65 | 85.02 | 84.61 | 0.58% | 91,408 |
| Sep 18, 2024 | 83.62 | 86.26 | 83.18 | 84.53 | 84.12 | 0.62% | 113,625 |
| Sep 17, 2024 | 84.65 | 85.46 | 83.47 | 84.01 | 83.60 | 0.05% | 135,003 |
| Sep 16, 2024 | 84.57 | 85.29 | 83.39 | 83.97 | 83.56 | -0.73% | 133,638 |
| Sep 13, 2024 | 83.88 | 85.01 | 83.18 | 84.59 | 84.18 | 2.09% | 84,508 |
| Sep 12, 2024 | 83.21 | 84.00 | 82.68 | 82.86 | 82.46 | -0.26% | 83,426 |
| Sep 11, 2024 | 83.24 | 83.63 | 82.33 | 83.08 | 82.68 | -0.67% | 77,113 |
| Sep 10, 2024 | 83.81 | 84.76 | 83.10 | 83.64 | 83.23 | -0.13% | 54,313 |
| Sep 9, 2024 | 84.62 | 84.62 | 83.12 | 83.75 | 83.34 | -0.96% | 88,484 |
| Sep 6, 2024 | 86.58 | 86.58 | 83.90 | 84.56 | 84.15 | -2.56% | 60,472 |
| Sep 5, 2024 | 86.81 | 87.46 | 85.93 | 86.78 | 86.36 | - | 71,786 |
| Sep 4, 2024 | 87.26 | 87.96 | 85.97 | 86.78 | 86.36 | 0.93% | 69,548 |
| Sep 3, 2024 | 85.79 | 86.46 | 85.62 | 85.98 | 85.56 | 0.44% | 94,760 |
| Aug 30, 2024 | 84.20 | 85.68 | 83.73 | 85.60 | 85.18 | 1.40% | 82,877 |
| Aug 29, 2024 | 83.73 | 84.52 | 82.91 | 84.42 | 84.01 | 1.54% | 114,736 |
| Aug 28, 2024 | 82.64 | 84.24 | 82.16 | 83.14 | 82.74 | 0.05% | 62,979 |
| Aug 27, 2024 | 83.81 | 84.10 | 82.81 | 83.10 | 82.70 | -1.15% | 48,600 |
| Aug 26, 2024 | 85.73 | 85.73 | 83.72 | 84.07 | 83.66 | -0.87% | 88,543 |
| Aug 23, 2024 | 82.54 | 85.48 | 82.54 | 84.81 | 84.40 | 2.80% | 140,836 |
| Aug 22, 2024 | 83.50 | 83.62 | 82.38 | 82.50 | 81.68 | -0.73% | 73,740 |
| Aug 21, 2024 | 82.28 | 83.69 | 81.45 | 83.11 | 82.28 | 1.63% | 122,236 |
| Aug 20, 2024 | 83.80 | 83.80 | 81.71 | 81.78 | 80.96 | -2.65% | 182,092 |
| Aug 19, 2024 | 84.21 | 84.86 | 83.43 | 84.01 | 83.17 | -0.24% | 118,959 |
| Aug 16, 2024 | 82.98 | 85.13 | 82.98 | 84.21 | 83.37 | 1.35% | 142,906 |
| Aug 15, 2024 | 83.23 | 84.64 | 82.88 | 83.09 | 82.26 | 1.78% | 160,761 |
| Aug 14, 2024 | 83.00 | 86.34 | 79.21 | 81.64 | 80.82 | -9.29% | 482,676 |
| Aug 13, 2024 | 88.42 | 90.39 | 87.99 | 90.00 | 89.10 | 2.74% | 140,505 |
| Aug 12, 2024 | 88.00 | 88.24 | 87.05 | 87.60 | 86.72 | -0.86% | 122,954 |
| Aug 9, 2024 | 89.87 | 89.87 | 88.32 | 88.36 | 87.48 | -1.82% | 92,016 |
| Aug 8, 2024 | 91.20 | 91.51 | 89.39 | 90.00 | 89.10 | 0.16% | 145,738 |
| Aug 7, 2024 | 91.13 | 91.59 | 89.07 | 89.86 | 88.96 | -0.82% | 98,213 |
| Aug 6, 2024 | 90.59 | 91.70 | 89.66 | 90.60 | 89.69 | -0.44% | 114,003 |
| Aug 5, 2024 | 91.82 | 91.90 | 89.40 | 91.00 | 90.09 | -3.91% | 102,773 |
| Aug 2, 2024 | 93.17 | 95.18 | 93.00 | 94.70 | 93.75 | -1.79% | 76,427 |
| Aug 1, 2024 | 97.66 | 98.24 | 95.77 | 96.43 | 95.47 | -1.10% | 82,694 |
| Jul 31, 2024 | 99.02 | 99.60 | 97.34 | 97.50 | 96.53 | -0.68% | 109,721 |
| Jul 30, 2024 | 97.77 | 98.77 | 97.30 | 98.17 | 97.19 | 1.10% | 78,088 |
| Jul 29, 2024 | 98.21 | 99.05 | 96.79 | 97.10 | 96.13 | -1.24% | 104,164 |
| Jul 26, 2024 | 98.54 | 98.66 | 97.46 | 98.32 | 97.34 | 1.36% | 117,026 |
| Jul 25, 2024 | 96.96 | 98.53 | 96.14 | 97.00 | 96.03 | 0.69% | 119,588 |
| Jul 24, 2024 | 96.95 | 98.41 | 96.19 | 96.34 | 95.38 | -0.60% | 63,027 |
| Jul 23, 2024 | 96.40 | 97.79 | 96.15 | 96.92 | 95.95 | 0.87% | 78,756 |
| Jul 22, 2024 | 94.90 | 96.60 | 94.44 | 96.08 | 95.12 | 1.74% | 86,549 |
| Jul 19, 2024 | 95.10 | 95.55 | 93.90 | 94.44 | 93.50 | -0.46% | 67,570 |
| Jul 18, 2024 | 98.00 | 99.20 | 94.80 | 94.88 | 93.93 | -3.06% | 88,418 |
| Jul 17, 2024 | 98.68 | 100.84 | 97.58 | 97.87 | 96.89 | -0.82% | 165,626 |
| Jul 16, 2024 | 95.56 | 99.08 | 95.50 | 98.68 | 97.69 | 4.45% | 154,825 |
| Jul 15, 2024 | 95.99 | 97.23 | 94.11 | 94.48 | 93.54 | -0.57% | 84,355 |
| Jul 12, 2024 | 93.56 | 95.18 | 91.90 | 95.02 | 94.07 | 2.39% | 184,695 |
| Jul 11, 2024 | 92.23 | 93.54 | 90.96 | 92.80 | 91.87 | 2.26% | 140,126 |
| Jul 10, 2024 | 91.40 | 91.55 | 90.43 | 90.75 | 89.84 | -0.15% | 74,626 |
| Jul 9, 2024 | 91.45 | 92.00 | 90.28 | 90.89 | 89.98 | -1.27% | 77,881 |
| Jul 8, 2024 | 93.32 | 93.73 | 91.34 | 92.06 | 91.14 | -0.22% | 83,647 |
| Jul 5, 2024 | 92.46 | 92.65 | 91.20 | 92.26 | 91.34 | -0.80% | 51,002 |
| Jul 3, 2024 | 91.59 | 93.22 | 91.15 | 93.00 | 92.07 | 1.54% | 69,833 |
| Jul 2, 2024 | 91.44 | 92.69 | 90.71 | 91.59 | 90.67 | 0.31% | 85,811 |