Get the Stockscreener App
84.63
0.30%
0.25
After Hours:
84.63
U S Physical Therapy Inc Stock (USPH) Price History
The historical daily chart and data for U S Physical Therapy Inc stock (USPH), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $84.63.
- U S Physical Therapy Inc all-time high stock price is $148.48, occurred on November 05, 2019.
- The lowest U S Physical Therapy Inc stock price recorded was $29.56 on May 08, 2014. Since then, U S Physical Therapy Inc's stock price has risen over 186.30% to $84.63 now.
- The 52-week high stock price for USPH is $113.63, representing a 34.27% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for USPH is $78.08, indicating a -7.74% decrease from the current share price, occurred on November 08, 2023.
- The closing price of U S Physical Therapy Inc (USPH) stock in the beginning of 2023 was $100.28. The stock closed the year at $81.03, a loss of over -19.20% for the year.
The table below shows more information about USPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $85.22 | $83.86 | $1.36 | 91,948.0 | +0.30% |
| Sep 27, 2024 | $85.43 | $84.10 | $1.33 | 70,761.0 | +0.24% |
| Sep 26, 2024 | $85.02 | $83.66 | $1.36 | 84,385.0 | -0.13% |
| Sep 25, 2024 | $84.48 | $82.85 | $1.63 | 75,597.0 | +0.51% |
| Sep 24, 2024 | $84.32 | $82.98 | $1.34 | 68,698.0 | +0.98% |
| Sep 23, 2024 | $84.05 | $82.57 | $1.48 | 48,290.0 | -0.28% |
| Sep 20, 2024 | $86.16 | $83.13 | $3.03 | 251,170.0 | -2.05% |
| Sep 19, 2024 | $86.11 | $83.65 | $2.46 | 90,492.0 | +0.58% |
| Sep 18, 2024 | $86.26 | $83.17 | $3.09 | 112,605.0 | +0.62% |
| Sep 17, 2024 | $85.46 | $83.47 | $1.99 | 133,176.0 | +0.05% |
| Sep 16, 2024 | $85.29 | $83.39 | $1.90 | 123,292.0 | -0.73% |
| Sep 13, 2024 | $85.01 | $83.17 | $1.84 | 83,543.0 | +2.09% |
| Sep 12, 2024 | $84.00 | $82.68 | $1.32 | 82,396.0 | -0.26% |
| Sep 11, 2024 | $83.63 | $82.33 | $1.30 | 74,232.0 | -0.67% |
| Sep 10, 2024 | $84.75 | $83.10 | $1.66 | 53,344.0 | -0.13% |
| Sep 09, 2024 | $84.62 | $83.12 | $1.50 | 87,159.0 | -0.96% |
| Sep 06, 2024 | $86.58 | $83.90 | $2.68 | 57,880.0 | -2.56% |
| Sep 05, 2024 | $87.46 | $85.93 | $1.53 | 71,258.0 | +0.00% |
| Sep 04, 2024 | $87.96 | $85.97 | $1.99 | 68,275.0 | +0.93% |
U S Physical Therapy Inc Stock (USPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Physical Therapy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Physical Therapy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Physical Therapy Inc Stock (USPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $87.96 | $82.33 | $5.64 | 1,911,109.0 | -1.13% |
| Aug, 2024 | $98.24 | $79.21 | $19.03 | 2,725,054.0 | -12.21% |
| Jul, 2024 | $100.8 | $90.28 | $10.56 | 2,129,546.0 | +5.50% |
| Jun, 2024 | $102.9 | $91.07 | $11.82 | 2,531,276.0 | -9.90% |
| May, 2024 | $108.1 | $99.02 | $9.12 | 1,249,772.0 | +1.04% |
| Apr, 2024 | $113.6 | $97.36 | $16.27 | 1,590,374.0 | -10.06% |
| Mar, 2024 | $113.2 | $103.2 | $10.04 | 1,302,880.0 | +6.21% |
| Feb, 2024 | $107.3 | $92.01 | $15.24 | 1,495,745.0 | +15.19% |
| Jan, 2024 | $97.18 | $91.69 | $5.49 | 1,331,948.0 | -0.94% |
U S Physical Therapy Inc Stock (USPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.41 | $84.76 | $11.65 | 1,886,725.0 | +9.54% |
| Nov, 2023 | $88.72 | $78.08 | $10.64 | 1,565,175.0 | +1.09% |
| Oct, 2023 | $93.00 | $82.84 | $10.16 | 1,612,272.0 | -8.31% |
| Sep, 2023 | $102.6 | $91.64 | $10.99 | 1,983,215.0 | -9.03% |
| Aug, 2023 | $120.7 | $97.81 | $22.84 | 1,813,621.0 | -13.28% |
| Jul, 2023 | $124.1 | $114.2 | $9.88 | 1,407,697.0 | -4.22% |
| Jun, 2023 | $122.0 | $100.2 | $21.87 | 2,114,699.0 | +18.84% |
| May, 2023 | $114.7 | $92.58 | $22.10 | 3,984,058.0 | -4.05% |
| Apr, 2023 | $107.0 | $96.35 | $10.65 | 965,436.0 | +8.73% |
| Mar, 2023 | $103.3 | $90.63 | $12.64 | 2,187,264.0 | -3.38% |
| Feb, 2023 | $104.8 | $95.01 | $9.81 | 1,777,150.0 | +2.20% |
| Jan, 2023 | $99.45 | $78.25 | $21.20 | 1,519,083.0 | +22.36% |
U S Physical Therapy Inc Stock (USPH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $91.34 | $78.17 | $13.17 | 1,993,626.0 | -6.23% |
| Nov, 2022 | $91.83 | $80.22 | $11.61 | 1,440,128.0 | -2.69% |
| Oct, 2022 | $90.00 | $76.25 | $13.75 | 1,320,696.0 | +16.81% |
| Sep, 2022 | $82.72 | $73.30 | $9.42 | 1,975,668.0 | -7.98% |
| Aug, 2022 | $131.5 | $80.13 | $51.37 | 3,075,045.0 | -36.35% |
| Jul, 2022 | $131.0 | $108.4 | $22.64 | 1,213,426.0 | +18.85% |
| Jun, 2022 | $114.1 | $101.2 | $12.88 | 1,199,552.0 | -3.01% |
| May, 2022 | $114.8 | $97.66 | $17.16 | 1,513,251.0 | +8.50% |
| Apr, 2022 | $108.2 | $98.64 | $9.53 | 1,563,471.0 | +4.34% |
| Mar, 2022 | $100.6 | $89.72 | $10.86 | 1,505,982.0 | +8.13% |
| Feb, 2022 | $103.0 | $88.88 | $14.12 | 2,115,222.0 | -4.96% |
| Jan, 2022 | $102.4 | $89.66 | $12.78 | 1,837,273.0 | +1.28% |
0.21%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):