US Physical Therapy Inc (USPH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.366384245477 | 87.34 | 88.205 | 85 | 88860 | 86.64645397 | CS |
| 4 | -2.56 | -2.85778075463 | 89.58 | 92.26 | 85 | 89657 | 88.39773426 | CS |
| 12 | -10.72 | -10.9678739513 | 97.74 | 101.195 | 85 | 95362 | 91.82423626 | CS |
| 26 | 4.02 | 4.84337349398 | 83 | 101.195 | 76.178 | 106681 | 87.54293415 | CS |
| 52 | -7.53 | -7.96404019038 | 94.55 | 113.63 | 76.178 | 96443 | 92.70186053 | CS |
| 156 | -11.82 | -11.9587211655 | 98.84 | 131.5 | 73.3 | 89183 | 95.38633318 | CS |
| 260 | -39.58 | -31.2638230648 | 126.6 | 143.67 | 45.13 | 89837 | 94.90139392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 87.02 | 0.52 | 0.60 | 86.5 | 88.34 | 86.5 | 77568 |
| 1739490000 | 86.5 | 1.41 | 1.66 | 86.35 | 86.7491 | 85 | 150153 |
| 1739403600 | 85.09 | -2.24 | -2.56 | 86.32 | 86.52 | 85.09 | 72374 |
| 1739317200 | 87.33 | -0.09 | -0.10 | 86.77 | 88.13 | 86.39 | 65324 |
| 1739230800 | 87.42 | 0.37 | 0.43 | 87.1 | 88.205 | 86.52 | 72568 |
| 1738971600 | 87.05 | -0.68 | -0.78 | 87.34 | 87.7599 | 86.365 | 83883 |
| 1738885200 | 87.73 | -0.55 | -0.62 | 88.84 | 89.35 | 86.7481 | 78749 |
| 1738798800 | 88.28 | -0.32 | -0.36 | 88.32 | 89.46 | 87.9 | 79362 |
| 1738712400 | 88.6 | 0.45 | 0.51 | 87.71 | 89.29 | 87.5 | 49965 |
| 1738626000 | 88.15 | -0.56 | -0.63 | 88.04 | 89.105 | 87.08 | 138913 |
| 1738366800 | 88.71 | -0.31 | -0.35 | 89.71 | 90.5823 | 87.68 | 88962 |
| 1738280400 | 89.02 | 0.47 | 0.53 | 88.84 | 90.8221 | 88.5 | 136580 |
| 1738194000 | 88.55 | -1.68 | -1.86 | 89.76 | 90.19 | 87.5101 | 82509 |
| 1738107600 | 90.23 | -0.07 | -0.08 | 90.83 | 91.95 | 89.23 | 87554 |
| 1738021200 | 90.3 | 1.01 | 1.13 | 89.94 | 91.755 | 88.33 | 95439 |
| 1737762000 | 89.29 | -0.98 | -1.09 | 91.63 | 92.26 | 89.1375 | 96636 |
| 1737675600 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1737589200 | 90.27 | 0.2 | 0.22 | 89.77 | 90.83 | 89.3 | 77072 |
| 1737502800 | 90.07 | 1.52 | 1.72 | 89.89 | 91.25 | 87.77 | 93736 |
| 1737157200 | 88.55 | -0.23 | -0.26 | 89.58 | 90.103 | 87.9 | 64041 |
| 1737070800 | 88.78 | -0.9 | -1.00 | 89.22 | 90.045 | 87.57 | 64587 |
| 1736984400 | 89.68 | 0.98 | 1.10 | 90.54 | 90.54 | 88.15 | 56537 |
| 1736898000 | 88.7 | -0.57 | -0.64 | 89.4 | 89.5499 | 87.82 | 58488 |
| 1736811600 | 89.27 | 2.27 | 2.61 | 85.85 | 89.91 | 85.85 | 115087 |
| 1736552400 | 87 | -2.06 | -2.31 | 87.58 | 87.935 | 86.04 | 97404 |
| 1736379600 | 89.06 | 0.63 | 0.71 | 87.44 | 89.09 | 86.755 | 68351 |
| 1736293200 | 88.43 | -0.09 | -0.10 | 89.03 | 89.38 | 87.54 | 77440 |
| 1736206800 | 88.52 | 0.34 | 0.39 | 88.52 | 90.5 | 88.24 | 83447 |
| 1735947600 | 88.18 | 0.3 | 0.34 | 87.79 | 88.91 | 86.39 | 126798 |
| 1735861200 | 87.88 | -0.83 | -0.94 | 89.53 | 90.91 | 87.4788 | 76119 |
| 1735688400 | 88.71 | -0.53 | -0.59 | 89.28 | 90.84 | 88.68 | 63185 |
| 1735602000 | 89.24 | -1.64 | -1.80 | 90.27 | 90.27 | 89.21 | 68146 |
| 1735342800 | 90.88 | -0.99 | -1.08 | 91.44 | 92.69 | 89.66 | 84869 |
| 1735256400 | 91.87 | 1.61 | 1.78 | 90.175 | 91.87 | 89.44 | 93051 |
| 1735077840 | 90.26 | 0.42 | 0.47 | 90.04 | 90.56 | 89.275 | 42327 |
| 1734997200 | 89.84 | -1.47 | -1.61 | 90.65 | 91.0847 | 89.411 | 90033 |
| 1734738000 | 91.31 | -0.1 | -0.11 | 90.31 | 93.395 | 89.72 | 252734 |
| 1734651600 | 91.41 | -1.02 | -1.10 | 92.68 | 93.88 | 91.056 | 96038 |
| 1734565200 | 92.43 | -2.55 | -2.68 | 95.79 | 95.93 | 91.32 | 124566 |
| 1734478800 | 94.98 | -0.58 | -0.61 | 95.62 | 96.31 | 92.51 | 150761 |
| 1734392400 | 95.56 | 2.1 | 2.25 | 97.01 | 98.07 | 94.68 | 119532 |
| 1734133200 | 93.46 | -0.6 | -0.64 | 93.42 | 94 | 92.1 | 89624 |
| 1734046800 | 94.06 | -1.6 | -1.67 | 95.9 | 95.99 | 93.67 | 144267 |
| 1733960400 | 95.66 | -0.63 | -0.65 | 97.08 | 97.22 | 95.59 | 110956 |
| 1733874000 | 96.29 | -0.21 | -0.22 | 96.37 | 97.31 | 94.94 | 96664 |
| 1733787600 | 96.5 | 0.42 | 0.44 | 96.58 | 98.11 | 95.67 | 72156 |
| 1733528400 | 96.08 | -1.54 | -1.58 | 97.96 | 98.11 | 95.44 | 80982 |
| 1733442000 | 97.62 | -2.29 | -2.29 | 99.29 | 99.35 | 97.39 | 72557 |
| 1733355600 | 99.91 | 0.92 | 0.93 | 98.96 | 100.28 | 98.41 | 92256 |
| 1733269200 | 98.99 | -0.38 | -0.38 | 100.65 | 101.195 | 98.86 | 95079 |
| 1733182800 | 99.37 | 0.61 | 0.62 | 99.33 | 100.48 | 97.53 | 89371 |
| 1732917840 | 98.76 | 1.68 | 1.73 | 97.45 | 98.76 | 97.2641 | 58881 |
| 1732750800 | 97.08 | -1.52 | -1.54 | 98 | 99.18 | 96.72 | 88020 |
| 1732664400 | 98.6 | 0.58 | 0.59 | 97.19 | 98.995 | 96.08 | 145124 |
| 1732578000 | 98.02 | 0.19 | 0.19 | 98.48 | 99.88 | 97.39 | 111084 |
| 1732318800 | 97.83 | 0.89 | 0.92 | 97.74 | 99.355 | 96.78 | 179231 |
| 1732232400 | 96.94 | 2.88 | 3.06 | 94.22 | 97.33 | 93.55 | 125883 |
| 1732146000 | 94.06 | 3.43 | 3.78 | 91.06 | 95.44 | 90.4 | 224928 |
| 1732059600 | 90.63 | 0.69 | 0.77 | 88.67 | 91.55 | 87.71 | 94670 |
| 1731973200 | 89.94 | -0.06 | -0.07 | 90 | 90.6 | 88.83 | 115486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
