Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.86-4.26 (-3.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021112.98113.35110.00110.86110.86100,400
Jun. 17, 2021116.79118.32114.76115.12115.1243,800
Jun. 16, 2021120.06120.06116.36117.98117.9837,800
Jun. 15, 2021118.63120.85118.22120.32120.3240,500
Jun. 14, 2021121.00121.03118.65119.20119.2026,900
Jun. 11, 2021118.33120.89118.33120.42120.4232,800
Jun. 10, 2021120.01120.56117.28117.93117.9327,300
Jun. 09, 2021119.48120.63119.18119.75119.7528,500
Jun. 08, 2021119.55120.43117.21119.96119.9627,000
Jun. 07, 2021120.61121.40117.82118.75118.7536,600
Jun. 04, 2021120.75121.61118.79119.88119.8844,500
Jun. 03, 2021119.70121.42116.87121.37121.3769,000
Jun. 02, 2021118.41120.18116.18120.00120.0095,900
Jun. 01, 2021117.20119.32115.58117.23117.2374,300
May 28, 2021118.67119.72116.13116.36116.3630,300
May 27, 2021120.03120.03118.45118.73118.7335,500
May 26, 2021118.08120.39118.08118.68118.6835,700
May 25, 2021117.58119.28117.28117.68117.6833,600
May 24, 2021118.28119.59117.39117.39117.3930,000
May 21, 2021118.21120.40117.46118.04118.0438,200
May 20, 2021115.81117.12115.37116.78116.7823,500
May 19, 2021115.41116.88114.20116.17116.1723,300
May 18, 2021116.49118.96116.36117.02117.0230,900
May 17, 2021116.01117.00114.91116.54116.5427,000
May 14, 2021117.10118.54115.84117.02117.0232,800
May 13, 2021113.00117.61113.00116.52116.5249,600
May 13, 20210.35 Dividend
May 12, 2021116.05118.18113.03113.69113.3441,500
May 11, 2021116.17121.09116.17117.50117.1461,700
May 10, 2021119.79121.77117.97118.18117.8260,300
May 07, 2021119.51119.53117.50119.16118.7944,500
May 06, 2021111.41117.86109.95116.77116.4160,400
May 05, 2021115.48115.48111.88112.45112.1046,200
May 04, 2021117.38117.50115.14116.06115.7034,700
May 03, 2021115.99117.96115.38117.58117.22102,600
Apr. 30, 2021113.39114.15112.05112.45112.1053,800
Apr. 29, 2021115.55117.13114.98114.99114.6431,200
Apr. 28, 2021114.70116.32114.42115.33114.9727,700
Apr. 27, 2021116.42116.87115.07115.47115.1144,700
Apr. 26, 2021117.49118.74116.57116.83116.4742,300
Apr. 23, 2021115.52118.37115.52117.00116.6468,000
Apr. 22, 2021114.42118.20112.60115.08114.73107,700
Apr. 21, 2021110.36114.45110.36114.40114.0559,200
Apr. 20, 2021110.18110.56108.68109.63109.2959,600
Apr. 19, 2021109.28110.26106.54110.25109.91138,800
Apr. 16, 2021105.91110.72105.88109.94109.6081,500
Apr. 15, 2021105.78105.78103.74104.92104.6053,300
Apr. 14, 2021104.44106.59103.79104.37104.0548,800
Apr. 13, 2021103.63105.26102.80104.63104.3183,800
Apr. 12, 2021106.77107.00103.95104.07103.7550,900
Apr. 09, 2021107.79107.89105.85106.77106.4456,700
Apr. 08, 2021105.44107.43103.92107.22106.8986,900
Apr. 07, 2021107.66108.73105.18105.66105.3356,100
Apr. 06, 2021107.05108.95106.39107.59107.2658,900
Apr. 05, 2021111.40111.40106.88107.03106.7091,800
Apr. 01, 2021105.88110.24105.00110.21109.87103,200
Mar. 31, 2021104.08105.99103.81104.10103.78109,700
Mar. 30, 2021104.42104.61103.25104.25103.93129,100
Mar. 29, 2021106.07108.66102.75103.85103.53103,800
Mar. 26, 2021109.22111.14105.00107.13106.80249,000
Mar. 25, 2021106.97109.45105.15107.76107.43198,400
Mar. 24, 2021114.43115.82108.21108.30107.9782,100
Mar. 23, 2021115.16116.87110.84113.12112.77106,700
Mar. 22, 2021119.71122.22116.33116.85116.4942,900
Mar. 19, 2021119.68119.77117.57119.06118.69144,300
Mar. 18, 2021119.44121.65116.83119.54119.1794,300
Mar. 17, 2021115.96120.64114.78120.50120.1375,800
Mar. 16, 2021120.90120.90116.72117.45117.0949,100
Mar. 15, 2021121.09122.79120.24121.52121.1535,600
Mar. 12, 2021119.33122.52119.33122.52122.1451,600
Mar. 11, 2021121.49121.65117.68119.59119.2252,500
Mar. 11, 20210.35 Dividend
Mar. 10, 2021119.80121.01116.95119.70118.9846,700
Mar. 09, 2021116.10119.63116.10118.89118.1873,600
Mar. 08, 2021113.70115.70113.30114.50113.8159,500
Mar. 05, 2021112.61113.65107.76113.33112.6557,600
Mar. 04, 2021111.74113.61108.11110.70110.04109,600
Mar. 03, 2021112.30114.39110.48110.80110.1454,600
Mar. 02, 2021116.69116.70113.21113.55112.8785,500
Mar. 01, 2021119.21119.21113.55116.36115.6681,600
Feb. 26, 2021116.03120.03113.76117.24116.54162,100
Feb. 25, 2021127.00127.00107.20116.31115.61489,100
Feb. 24, 2021136.70143.67136.70141.60140.7571,700
Feb. 23, 2021135.82137.54132.07135.47134.66117,300
Feb. 22, 2021135.37137.11133.93136.88136.0630,600
Feb. 19, 2021134.38138.27134.38136.76135.9435,100
Feb. 18, 2021136.94136.94131.36134.24133.4439,600
Feb. 17, 2021135.63138.39135.26136.92136.1077,500
Feb. 16, 2021139.60139.60134.53135.86135.0549,900
Feb. 12, 2021136.68139.58136.68138.79137.9628,300
Feb. 11, 2021138.17139.70136.65138.01137.1847,200
Feb. 10, 2021138.74141.77136.74137.62136.8050,200
Feb. 09, 2021136.90141.47135.90139.08138.2557,000
Feb. 08, 2021133.93137.47132.46137.05136.2331,300
Feb. 05, 2021132.88132.88129.94132.31131.5234,900
Feb. 04, 2021127.69131.10127.69130.97130.1923,400
Feb. 03, 2021128.03129.16124.75128.50127.7331,300
Feb. 02, 2021128.06131.66125.41128.57127.8042,400
Feb. 01, 2021120.51127.46120.51126.51125.7573,300
Jan. 29, 2021125.67127.30119.56120.34119.62122,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...