Stockscreener 앱 받기
80.59
0.21%
0.17
U S Physical Therapy Inc 주식 (USPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $82.01 | $79.14 | $2.88 | 145,983.0 | +0.21% |
| 2025-12-11 | $80.43 | $78.54 | $1.89 | 147,665.0 | +1.44% |
| 2025-12-10 | $79.28 | $74.08 | $5.21 | 257,663.0 | +3.96% |
| 2025-12-09 | $77.32 | $74.77 | $2.55 | 174,075.0 | +1.22% |
| 2025-12-08 | $76.71 | $74.57 | $2.14 | 138,450.0 | +0.41% |
| 2025-12-05 | $77.13 | $74.12 | $3.01 | 174,403.0 | -1.66% |
| 2025-12-04 | $76.30 | $73.87 | $2.43 | 131,636.0 | +1.18% |
| 2025-12-03 | $75.76 | $71.97 | $3.79 | 132,809.0 | +2.64% |
| 2025-12-02 | $74.30 | $71.77 | $2.53 | 164,250.0 | -0.07% |
| 2025-12-01 | $74.44 | $72.85 | $1.59 | 114,118.0 | -0.45% |
| 2025-11-28 | $74.79 | $73.10 | $1.69 | 71,479.0 | -0.12% |
| 2025-11-26 | $75.28 | $73.30 | $1.98 | 245,061.0 | -0.30% |
| 2025-11-25 | $75.24 | $73.18 | $2.06 | 263,649.0 | +3.72% |
| 2025-11-24 | $73.25 | $70.98 | $2.27 | 255,897.0 | -0.18% |
| 2025-11-21 | $73.93 | $68.70 | $5.23 | 257,970.0 | +4.71% |
| 2025-11-20 | $73.08 | $68.25 | $4.83 | 227,586.0 | +0.63% |
| 2025-11-19 | $69.64 | $66.67 | $2.97 | 389,968.0 | -1.39% |
| 2025-11-18 | $70.25 | $67.18 | $3.07 | 219,307.0 | -1.53% |
| 2025-11-17 | $72.08 | $69.69 | $2.39 | 130,994.0 | -2.32% |
| 2025-11-14 | $73.72 | $70.11 | $3.61 | 136,313.0 | +0.63% |
U S Physical Therapy Inc 주식 (USPH) 연도별 가격 이력
이 심층 분석에서는 U S Physical Therapy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U S Physical Therapy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U S Physical Therapy Inc 주식 (USPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $82.01 | $71.77 | $10.24 | 1,727,035.0 | +9.13% |
| 2025-11 | $89.57 | $66.67 | $22.90 | 4,119,718.0 | -14.40% |
| 2025-10 | $93.50 | $83.44 | $10.06 | 3,523,190.0 | +1.55% |
| 2025-09 | $86.74 | $77.57 | $9.17 | 2,825,374.0 | +2.49% |
| 2025-08 | $89.06 | $69.80 | $19.26 | 3,573,938.0 | +13.32% |
| 2025-07 | $82.18 | $72.19 | $9.99 | 4,171,413.0 | -6.46% |
| 2025-06 | $80.67 | $73.40 | $7.27 | 4,637,108.0 | +4.28% |
| 2025-05 | $81.19 | $68.61 | $12.58 | 2,230,358.0 | +5.46% |
| 2025-04 | $73.78 | $62.77 | $11.01 | 2,608,391.0 | -1.73% |
| 2025-03 | $83.95 | $69.99 | $13.96 | 2,309,885.0 | -10.69% |
| 2025-02 | $89.46 | $77.50 | $11.96 | 2,167,712.0 | -8.67% |
| 2025-01 | $91.97 | $86.04 | $5.93 | 1,636,001.0 | +0.00% |
U S Physical Therapy Inc 주식 (USPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $101.2 | $89.21 | $11.98 | 1,927,656.0 | -9.64% |
| 2024-11 | $99.88 | $80.66 | $19.22 | 2,715,225.0 | +23.17% |
| 2024-10 | $85.33 | $76.18 | $9.15 | 2,246,358.0 | -5.26% |
| 2024-09 | $87.96 | $82.33 | $5.64 | 1,819,161.0 | -1.13% |
| 2024-08 | $98.24 | $79.21 | $19.03 | 2,725,054.0 | -12.21% |
| 2024-07 | $100.8 | $90.28 | $10.56 | 2,129,546.0 | +5.50% |
| 2024-06 | $102.9 | $91.07 | $11.82 | 2,531,276.0 | -9.90% |
| 2024-05 | $108.1 | $99.02 | $9.12 | 1,249,772.0 | +1.04% |
| 2024-04 | $113.6 | $97.36 | $16.27 | 1,590,374.0 | -10.06% |
| 2024-03 | $113.2 | $103.2 | $10.04 | 1,302,880.0 | +6.21% |
| 2024-02 | $107.3 | $92.01 | $15.24 | 1,495,745.0 | +15.19% |
| 2024-01 | $97.18 | $91.69 | $5.49 | 1,331,948.0 | -0.94% |
U S Physical Therapy Inc 주식 (USPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.41 | $84.76 | $11.65 | 1,886,725.0 | +9.54% |
| 2023-11 | $88.72 | $78.08 | $10.64 | 1,565,175.0 | +1.09% |
| 2023-10 | $93.00 | $82.84 | $10.16 | 1,612,272.0 | -8.31% |
| 2023-09 | $102.6 | $91.64 | $10.99 | 1,983,215.0 | -9.03% |
| 2023-08 | $120.7 | $97.81 | $22.84 | 1,813,621.0 | -13.28% |
| 2023-07 | $124.1 | $114.2 | $9.88 | 1,407,697.0 | -4.22% |
| 2023-06 | $122.0 | $100.2 | $21.87 | 2,114,699.0 | +18.84% |
| 2023-05 | $114.7 | $92.58 | $22.10 | 3,984,058.0 | -4.05% |
| 2023-04 | $107.0 | $96.35 | $10.65 | 965,436.0 | +8.73% |
| 2023-03 | $103.3 | $90.63 | $12.64 | 2,187,264.0 | -3.38% |
| 2023-02 | $104.8 | $95.01 | $9.81 | 1,777,150.0 | +2.20% |
| 2023-01 | $99.45 | $78.25 | $21.20 | 1,519,083.0 | +22.36% |
1.03%
자본화:
|
볼륨(24시간):