Stockscreener 앱 받기
87.68
4.69%
3.93
U S Physical Therapy Inc 주식 (USPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $87.68 | $81.04 | $6.64 | 294,510.0 | +4.69% |
| 2025-08-07 | $86.98 | $79.52 | $7.46 | 535,676.0 | +15.22% |
| 2025-08-06 | $73.13 | $70.58 | $2.55 | 152,448.0 | +0.93% |
| 2025-08-05 | $72.55 | $70.18 | $2.37 | 175,536.0 | +2.36% |
| 2025-08-04 | $71.53 | $69.80 | $1.72 | 155,700.0 | +0.54% |
| 2025-08-01 | $75.90 | $69.92 | $5.98 | 151,519.0 | -4.33% |
| 2025-07-31 | $74.96 | $72.58 | $2.38 | 183,861.0 | -2.27% |
| 2025-07-30 | $76.34 | $74.33 | $2.01 | 277,477.0 | -1.04% |
| 2025-07-29 | $76.69 | $75.64 | $1.05 | 258,239.0 | +0.41% |
| 2025-07-28 | $75.54 | $73.87 | $1.67 | 107,914.0 | +1.45% |
| 2025-07-25 | $74.59 | $72.97 | $1.62 | 102,649.0 | -0.11% |
| 2025-07-24 | $74.94 | $74.00 | $0.945 | 164,589.0 | -1.59% |
| 2025-07-23 | $75.57 | $74.75 | $0.8194 | 61,698.0 | +0.67% |
| 2025-07-22 | $76.70 | $74.81 | $1.89 | 172,920.0 | +0.12% |
| 2025-07-21 | $75.14 | $74.34 | $0.8025 | 132,071.0 | +1.27% |
| 2025-07-18 | $75.25 | $73.81 | $1.44 | 130,598.0 | -1.27% |
| 2025-07-17 | $75.49 | $73.55 | $1.94 | 135,029.0 | +1.65% |
| 2025-07-16 | $74.26 | $72.74 | $1.52 | 205,794.0 | +0.78% |
| 2025-07-15 | $75.11 | $72.57 | $2.54 | 257,461.0 | -0.83% |
| 2025-07-14 | $75.05 | $72.19 | $2.86 | 274,251.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $87.68 | $69.80 | $17.88 | 1,759,899.0 | +19.86% |
| 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% |
0.06%
자본화:
|
볼륨(24시간):