Canada markets closed

U.S. Physical Therapy, Inc. (USPH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.82-2.69 (-2.06%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 2021128.36131.67127.04127.82127.8265,300
Jan. 14, 2021130.17133.33129.41130.51130.5163,300
Jan. 13, 2021128.32130.69127.35129.46129.4654,200
Jan. 12, 2021129.79131.20127.47129.11129.1138,700
Jan. 11, 2021126.69130.40126.69129.44129.4459,800
Jan. 08, 2021129.31131.47127.04128.04128.0477,900
Jan. 07, 2021128.06130.12126.80128.77128.7748,600
Jan. 06, 2021123.40130.33123.40127.07127.0799,900
Jan. 05, 2021118.36122.81118.36121.06121.0648,800
Jan. 04, 2021121.21122.13118.53118.77118.7772,600
Dec. 31, 2020119.83121.59119.35120.25120.2583,100
Dec. 30, 2020121.52122.95120.52120.74120.7444,600
Dec. 29, 2020124.60124.64121.17122.08122.0854,700
Dec. 28, 2020122.56124.33121.25123.21123.2163,500
Dec. 24, 2020121.76122.63119.79120.85120.8517,500
Dec. 23, 2020120.95123.76119.42120.60120.6057,500
Dec. 22, 2020117.95120.30116.94119.68119.6890,300
Dec. 21, 2020117.33118.98114.82118.02118.02103,200
Dec. 18, 2020119.98121.78118.56120.18120.18239,400
Dec. 17, 2020118.13120.14116.60119.54119.5466,200
Dec. 16, 2020118.97118.97115.86117.77117.7784,500
Dec. 15, 2020113.90118.89112.01118.34118.34124,500
Dec. 14, 2020111.75114.27110.31112.50112.5089,900
Dec. 11, 2020111.06113.54110.30111.05111.0568,200
Dec. 10, 2020112.16113.60111.12112.50112.5036,800
Dec. 09, 2020114.70114.75111.06113.19113.1980,900
Dec. 08, 2020108.01113.61108.01113.34113.3456,200
Dec. 07, 2020109.00109.52106.14109.02109.0260,800
Dec. 04, 2020106.26109.66104.69109.11109.1139,400
Dec. 03, 2020105.32107.45103.98105.42105.4269,500
Dec. 02, 2020107.33108.00105.41106.01106.0153,200
Dec. 01, 2020108.13108.13105.76107.50107.5054,800
Nov. 30, 2020106.24108.62105.45106.22106.2265,800
Nov. 27, 2020106.67108.98106.67107.38107.3826,000
Nov. 25, 2020111.35111.50106.92107.70107.7068,700
Nov. 24, 2020108.77111.49108.56110.43110.4357,900
Nov. 23, 2020108.23109.31106.74106.81106.8139,900
Nov. 20, 2020105.50107.43104.84106.72106.7256,200
Nov. 19, 2020106.53109.47105.04106.56106.5640,100
Nov. 18, 2020112.69113.54107.73107.74107.74132,000
Nov. 17, 2020107.80112.09107.01111.77111.77103,500
Nov. 16, 2020111.40112.02108.46109.39109.3983,700
Nov. 13, 2020105.65109.49105.01108.75108.7588,300
Nov. 12, 2020108.26108.74104.44106.70106.70206,700
Nov. 11, 2020107.94110.99107.37108.26108.26178,800
Nov. 10, 2020113.01113.18102.18106.90106.90146,600
Nov. 09, 2020104.99114.00104.99111.60111.60166,900
Nov. 06, 202095.7597.3190.4491.5891.58120,600
Nov. 05, 202086.7497.2786.7494.5494.54244,100
Nov. 04, 202086.8188.8783.6084.4784.47168,200
Nov. 03, 202089.0391.3287.8788.5588.55209,900
Nov. 02, 202080.7187.3780.3587.0587.05130,300
Oct. 30, 202076.7780.8876.7779.3379.33123,200
Oct. 29, 202075.0977.8274.7976.9876.98132,600
Oct. 28, 202076.6979.0175.5275.9475.94138,200
Oct. 27, 202079.6882.0178.0078.3478.3494,200
Oct. 26, 202081.0782.5278.1280.0680.0681,500
Oct. 23, 202083.8383.8380.5682.1082.1051,300
Oct. 22, 202082.6283.7780.8182.7982.7995,900
Oct. 21, 202084.2684.2681.4882.0682.0664,500
Oct. 20, 202084.8985.3983.3184.2984.2957,900
Oct. 19, 202085.8986.4984.0284.2684.2662,000
Oct. 16, 202085.9888.3985.7585.9985.99153,700
Oct. 15, 202084.8486.5984.8486.2886.2858,300
Oct. 14, 202086.3688.2085.9086.1386.1337,700
Oct. 13, 202085.8487.4184.8986.4686.4641,300
Oct. 12, 202088.1388.1385.9086.8686.8638,800
Oct. 09, 202090.8090.9287.8287.9887.9840,600
Oct. 08, 202086.4290.0086.4289.6289.6271,100
Oct. 07, 202087.6687.6684.2585.3685.36116,200
Oct. 06, 202088.8789.6786.4086.5586.5588,800
Oct. 05, 202087.0888.9987.0887.4487.4489,400
Oct. 02, 202084.5987.3684.5986.1586.1556,000
Oct. 01, 202086.9988.9486.3786.7686.7684,600
Sep. 30, 202086.0488.3186.0486.8886.8895,600
Sep. 29, 202085.5786.4583.6185.7085.7061,600
Sep. 28, 202085.2487.3785.2485.8985.8941,300
Sep. 25, 202082.5284.9082.2283.9983.9947,300
Sep. 24, 202082.2383.8981.4082.8982.8940,900
Sep. 23, 202084.4985.5181.9981.9981.9971,000
Sep. 22, 202087.6288.1783.6384.9884.98113,900
Sep. 21, 202088.8688.8685.7487.8487.8467,800
Sep. 18, 202092.7192.7188.8691.3191.31202,800
Sep. 17, 202092.0692.2190.1791.7091.7047,400
Sep. 16, 202093.1494.9993.0393.3393.3337,500
Sep. 15, 202093.3193.3191.6392.5692.5655,600
Sep. 14, 202091.7892.5891.1092.2192.2137,900
Sep. 11, 202091.6491.6489.7591.0591.0559,200
Sep. 10, 202093.8393.8390.8291.2591.2555,300
Sep. 09, 202093.8994.2592.5093.1093.1082,300
Sep. 08, 202092.6694.2592.0593.1393.1368,800
Sep. 04, 202094.8694.8690.7593.7293.7293,500
Sep. 03, 202094.7795.0091.3493.1193.1185,400
Sep. 02, 202088.7194.6888.7194.1594.15112,600
Sep. 01, 202088.4790.5287.8088.7888.7873,600
Aug. 31, 202090.9591.1988.8988.9088.9089,700
Aug. 28, 202089.9491.6288.5791.3491.3464,800
Aug. 27, 202083.6089.5883.6089.1689.16108,100
Aug. 26, 202083.5283.9982.6383.4283.4278,900
Aug. 25, 202084.2584.3983.0084.1184.11108,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...