U.S. Physical Therapy, Inc. (USPH) NYSE

85.92

+0.2(+0.23%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202684.3285.7985.7986.4583.45259,983
January 13, 202684.6385.7285.7286.1282.55198,200
January 12, 202683.5284.2984.2984.4181.47183,849
January 09, 202681.4583.9683.9684.1680.07216,713
January 08, 202679.2681.4881.4884.2379.26112,009
January 07, 202681.4679.4779.4781.8678.61101,800
January 06, 202683.5581.2581.2584.5480.76321,704
January 05, 202679.7384.2484.2485.476.77627,026
January 02, 202678.1778.8878.8882.0377.999,900
December 31, 20258178.0978.0981.0877.96115,603
December 30, 202581.1781.2781.2782.5680.68121,712
December 29, 202580.9181.4281.4282.0180.32120,935
December 26, 202580.35818181.3979.1116,200
December 24, 202580.0280.2480.2481.4479.5451,119
December 23, 202580.23808081.6679.54156,800
December 22, 202578.3580.4580.4581.1177.9206,321
December 19, 202578.2377.8677.8679.3577.5257,500
December 18, 202579.0578.7278.7281.7178.16160,000
December 17, 202578.1178.7278.7280.9778.11138,232
December 16, 202580.3978.578.581.7178.42152,600
December 15, 202581.8681.1581.1582.4680.4324,500
December 12, 202580.880.5980.5982.0179.14145,983
December 11, 202579.2180.2780.2780.3978.54111,678
December 10, 202575.4979.2879.2879.2974.08257,700
December 09, 202574.7876.2676.2677.3274.77174,100
December 08, 202575.2375.3475.3476.7174.57138,563
December 05, 202576.3975.0375.0377.1374.12174,403
December 04, 202575.4176.376.376.373.87129,710
December 03, 202573.5475.4175.4175.7671.97132,800
December 02, 202573.7373.4773.4774.371.77164,300
December 01, 202572.9373.5273.5274.4472.85114,118
November 28, 202574.7973.8573.8574.7973.171,500
November 26, 202573.7773.9473.9475.2873.3245,100
November 25, 202573.7874.1674.1675.2473.18263,649
November 24, 20257271.571.573.2570.98256,959
November 21, 202568.771.6371.6373.9368.7258,020
November 20, 202568.5868.4168.4173.0868.25227,700
November 19, 202569.267.9867.9869.6466.67390,112
November 18, 202569.8368.9468.9470.2567.18219,307
November 17, 202571.1270.0170.0172.0869.69131,000
November 14, 202570.9971.6771.2273.7270.11136,313
November 13, 202571.9871.2271.2273.470.51137,186
November 12, 202573.7772.5372.5375.372.49161,800
November 11, 202573.374.3974.3974.7672.59122,800
November 10, 202573.5673.373.379.472.49233,715
November 07, 202578.6673.8773.8778.6672.96284,700
November 06, 202582.277.5677.5682.674.01321,300
November 05, 202586.3888.0588.0589.5384.93259,335
November 04, 202586.5287.0487.0489.5784.44182,112
November 03, 202585.4886.9386.9387.4781.32179,900
October 31, 202585.8886.2786.2787.2584.22122,216
October 30, 202587.7886.2286.2289.1986.05130,934
October 29, 202589.6688.0888.0891.6386.98175,500
October 28, 202590.9689.9489.9491.4789.94121,800
October 27, 202593.26919193.2690.23125,914
October 24, 202592.5593.1692.9293.4689.35105,534
October 23, 202590.0191.3491.3491.4788.7479,704
October 22, 202590.3390.290.290.6489.0277,745
October 21, 202590.1689.6289.6290.928962,321
October 20, 202589.2389.6289.6290.4586.1116,714
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved