Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| US Physical Therapy Inc | USPH | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.21 | -0.21% | 100.17 | 09:49:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 100.17 | 99.60 | 100.17 | 100.38 |
USPH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 97.59 | 104.26 | 97.05 | 101.39 | 65,324 | 2.58 | 2.64% |
| 1 Month | 113.63 | 113.63 | 97.05 | 103.74 | 77,855 | -13.46 | -11.85% |
| 3 Months | 93.39 | 113.63 | 92.01 | 103.33 | 72,889 | 6.78 | 7.26% |
| 6 Months | 87.13 | 113.63 | 78.08 | 95.89 | 74,225 | 13.04 | 14.97% |
| 1 Year | 103.73 | 124.11 | 78.08 | 100.40 | 88,125 | -3.56 | -3.43% |
| 3 Years | 117.49 | 131.50 | 73.30 | 99.16 | 80,814 | -17.32 | -14.74% |
| 5 Years | 115.27 | 148.48 | 45.13 | 100.28 | 87,872 | -15.10 | -13.10% |
USPH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 100.38 | -3.27 | -3.15% | 103.05 | 103.05 | 99.84 | 62,755 |
| Apr 24 2024 | 103.65 | 0.26 | 0.25% | 102.39 | 104.26 | 102.39 | 68,338 |
| Apr 23 2024 | 103.39 | 3.46 | 3.46% | 100.37 | 103.545 | 100.06 | 71,344 |
| Apr 22 2024 | 99.93 | 0.84 | 0.85% | 99.83 | 101.065 | 99.11 | 62,250 |
| Apr 19 2024 | 99.09 | 1.60 | 1.64% | 97.59 | 99.26 | 97.05 | 61,934 |
| Apr 18 2024 | 97.49 | -0.63 | -0.64% | 98.02 | 98.59 | 97.36 | 60,739 |
| Apr 17 2024 | 98.12 | -1.11 | -1.12% | 100.21 | 100.21 | 98.06 | 54,113 |
| Apr 16 2024 | 99.23 | -1.78 | -1.76% | 100.72 | 101.75 | 98.60 | 71,217 |
| Apr 15 2024 | 101.01 | -1.69 | -1.65% | 102.94 | 104.70 | 100.45 | 82,954 |
| Apr 12 2024 | 102.70 | -1.70 | -1.63% | 103.61 | 104.80 | 101.76 | 98,999 |
| Apr 11 2024 | 104.40 | 0.25 | 0.24% | 105.25 | 105.575 | 103.34 | 81,245 |
| Apr 10 2024 | 104.15 | -2.65 | -2.48% | 104.90 | 105.33 | 102.43 | 104,694 |
| Apr 09 2024 | 106.80 | -0.25 | -0.23% | 107.75 | 108.8538 | 106.35 | 35,045 |
| Apr 08 2024 | 107.05 | 0.62 | 0.58% | 107.16 | 108.91 | 106.71 | 103,535 |
| Apr 05 2024 | 106.43 | 1.39 | 1.32% | 105.76 | 108.16 | 104.09 | 80,237 |
| Apr 04 2024 | 105.04 | -0.90 | -0.85% | 107.09 | 112.52 | 104.18 | 114,683 |
| Apr 03 2024 | 105.94 | -1.26 | -1.18% | 106.38 | 108.85 | 105.81 | 96,019 |
| Apr 02 2024 | 107.20 | -4.95 | -4.41% | 110.84 | 111.34 | 106.44 | 88,618 |
| Apr 01 2024 | 112.15 | -0.72 | -0.64% | 113.63 | 113.63 | 110.295 | 80,525 |
| Mar 28 2024 | 112.87 | 1.90 | 1.71% | 110.80 | 113.2117 | 110.65 | 65,902 |
| Mar 27 2024 | 110.97 | 1.31 | 1.19% | 110.31 | 111.84 | 110.14 | 43,749 |
| Mar 26 2024 | 109.66 | -0.41 | -0.37% | 111.07 | 111.68 | 108.9853 | 52,303 |
