Stockscreener 앱 받기
80.61
3.08%
2.41
시간 외 거래:
80.61
U S Physical Therapy Inc 주식 (USPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $81.04 | $77.57 | $3.47 | 207,762.0 | +3.08% |
| 2025-06-30 | $79.55 | $77.07 | $2.48 | 208,603.0 | -1.05% |
| 2025-06-27 | $80.31 | $77.83 | $2.48 | 409,680.0 | +0.43% |
| 2025-06-26 | $79.61 | $76.70 | $2.91 | 218,845.0 | +0.33% |
| 2025-06-25 | $79.13 | $77.00 | $2.13 | 327,131.0 | -0.77% |
| 2025-06-24 | $79.20 | $75.19 | $4.02 | 350,207.0 | +4.49% |
| 2025-06-23 | $75.66 | $73.40 | $2.26 | 242,865.0 | +1.83% |
| 2025-06-20 | $74.88 | $73.77 | $1.11 | 213,122.0 | +0.66% |
| 2025-06-18 | $75.31 | $73.59 | $1.72 | 124,174.0 | -0.89% |
| 2025-06-17 | $77.24 | $74.39 | $2.85 | 219,322.0 | -3.74% |
| 2025-06-16 | $78.00 | $76.72 | $1.28 | 264,887.0 | +0.44% |
| 2025-06-13 | $77.56 | $76.50 | $1.06 | 362,464.0 | -1.46% |
| 2025-06-12 | $78.77 | $77.28 | $1.49 | 393,266.0 | -0.03% |
| 2025-06-11 | $79.97 | $77.92 | $2.05 | 164,716.0 | -1.06% |
| 2025-06-10 | $80.08 | $78.16 | $1.92 | 176,319.0 | +0.53% |
| 2025-06-09 | $78.82 | $76.60 | $2.22 | 180,611.0 | +1.72% |
| 2025-06-06 | $80.67 | $75.67 | $5.00 | 171,945.0 | +1.91% |
| 2025-06-05 | $75.93 | $73.75 | $2.18 | 221,257.0 | +1.38% |
| 2025-06-04 | $75.63 | $73.80 | $1.83 | 160,865.0 | +1.07% |
| 2025-06-03 | $75.56 | $73.55 | $2.02 | 146,364.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $81.04 | $77.57 | $3.47 | 207,762.0 | +0.00% |
| 2025-06 | $81.04 | $73.40 | $7.64 | 4,844,870.0 | +7.49% |
| 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% |
2.04%
2.99%
자본화:
|
볼륨(24시간):