Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.16+2.39 (+2.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021119.51119.53117.50119.16119.1644,500
May 06, 2021111.41117.86109.95116.77116.7760,400
May 05, 2021115.48115.48111.88112.45112.4546,200
May 04, 2021117.38117.50115.14116.06116.0634,700
May 03, 2021115.99117.96115.38117.58117.58102,600
Apr. 30, 2021113.39114.15112.05112.45112.4553,800
Apr. 29, 2021115.55117.13114.98114.99114.9931,200
Apr. 28, 2021114.70116.32114.42115.33115.3327,700
Apr. 27, 2021116.42116.87115.07115.47115.4744,700
Apr. 26, 2021117.49118.74116.57116.83116.8342,300
Apr. 23, 2021115.52118.37115.52117.00117.0068,000
Apr. 22, 2021114.42118.20112.60115.08115.08107,700
Apr. 21, 2021110.36114.45110.36114.40114.4059,200
Apr. 20, 2021110.18110.56108.68109.63109.6359,600
Apr. 19, 2021109.28110.26106.54110.25110.25138,800
Apr. 16, 2021105.91110.72105.88109.94109.9481,100
Apr. 15, 2021105.78105.78103.74104.92104.9253,300
Apr. 14, 2021104.44106.59103.79104.37104.3748,800
Apr. 13, 2021103.63105.26102.80104.63104.6383,800
Apr. 12, 2021106.77107.00103.95104.07104.0750,900
Apr. 09, 2021107.79107.89105.85106.77106.7756,700
Apr. 08, 2021105.44107.43103.92107.22107.2286,900
Apr. 07, 2021107.66108.73105.18105.66105.6656,100
Apr. 06, 2021107.05108.95106.39107.59107.5958,900
Apr. 05, 2021111.40111.40106.88107.03107.0391,800
Apr. 01, 2021105.88110.24105.00110.21110.21103,200
Mar. 31, 2021104.08105.99103.81104.10104.10109,700
Mar. 30, 2021104.42104.61103.25104.25104.25129,100
Mar. 29, 2021106.07108.66102.75103.85103.85103,800
Mar. 26, 2021109.22111.14105.00107.13107.13248,300
Mar. 25, 2021106.97109.45105.15107.76107.76198,400
Mar. 24, 2021114.43115.82108.21108.30108.3082,100
Mar. 23, 2021115.16116.87110.84113.12113.12106,700
Mar. 22, 2021119.71122.22116.33116.85116.8542,900
Mar. 19, 2021119.68119.77117.57119.06119.06144,300
Mar. 18, 2021119.44121.65116.83119.54119.5494,300
Mar. 17, 2021115.96120.64114.78120.50120.5075,800
Mar. 16, 2021120.90120.90116.72117.45117.4549,100
Mar. 15, 2021121.09122.79120.24121.52121.5235,600
Mar. 12, 2021119.33122.52119.33122.52122.5251,600
Mar. 11, 2021121.49121.65117.68119.59119.5952,500
Mar. 11, 20210.35 Dividend
Mar. 10, 2021119.80121.01116.95119.70119.3546,700
Mar. 09, 2021116.10119.63116.10118.89118.5473,600
Mar. 08, 2021113.70115.70113.30114.50114.1759,500
Mar. 05, 2021112.61113.65107.76113.33113.0057,600
Mar. 04, 2021111.74113.61108.11110.70110.38109,200
Mar. 03, 2021112.30114.39110.48110.80110.4854,600
Mar. 02, 2021116.69116.70113.21113.55113.2285,500
Mar. 01, 2021119.21119.21113.55116.36116.0281,600
Feb. 26, 2021116.03120.03113.76117.24116.90162,100
Feb. 25, 2021127.00127.00107.20116.31115.97489,100
Feb. 24, 2021136.70143.67136.70141.60141.1971,700
Feb. 23, 2021135.82137.54132.07135.47135.07117,300
Feb. 22, 2021135.37137.11133.93136.88136.4830,600
Feb. 19, 2021134.38138.27134.38136.76136.3635,100
Feb. 18, 2021136.94136.94131.36134.24133.8539,600
Feb. 17, 2021135.63138.39135.26136.92136.5277,500
Feb. 16, 2021139.60139.60134.53135.86135.4649,900
Feb. 12, 2021136.68139.58136.68138.79138.3828,300
Feb. 11, 2021138.17139.70136.65138.01137.6147,200
Feb. 10, 2021138.74141.77136.74137.62137.2250,200
Feb. 09, 2021136.90141.47135.90139.08138.6757,000
Feb. 08, 2021133.93137.47132.46137.05136.6531,300
Feb. 05, 2021132.88132.88129.94132.31131.9234,900
Feb. 04, 2021127.69131.10127.69130.97130.5923,400
Feb. 03, 2021128.03129.16124.75128.50128.1231,300
Feb. 02, 2021128.06131.66125.41128.57128.1942,400
Feb. 01, 2021120.51127.46120.51126.51126.1473,300
Jan. 29, 2021125.67127.30119.56120.34119.99122,600
Jan. 28, 2021134.34134.50124.32125.36124.9973,200
Jan. 27, 2021131.08134.94128.26133.16132.7784,300
Jan. 26, 2021133.45135.12132.53133.84133.4556,300
Jan. 25, 2021130.15132.53130.00132.53132.1447,500
Jan. 22, 2021125.98131.67125.98131.59131.2151,000
Jan. 21, 2021130.10130.10126.78127.49127.1249,000
Jan. 20, 2021128.83132.54128.83130.75130.3739,600
Jan. 19, 2021128.44130.07127.61128.53128.1563,200
Jan. 15, 2021128.36131.67127.04127.82127.4565,300
Jan. 14, 2021130.17133.33129.41130.51130.1363,300
Jan. 13, 2021128.32130.69127.35129.46129.0854,200
Jan. 12, 2021129.79131.20127.47129.11128.7338,700
Jan. 11, 2021126.69130.40126.69129.44129.0659,800
Jan. 08, 2021129.31131.47127.04128.04127.6777,900
Jan. 07, 2021128.06130.12126.80128.77128.3948,600
Jan. 06, 2021123.40130.33123.40127.07126.7099,900
Jan. 05, 2021118.36122.81118.36121.06120.7148,800
Jan. 04, 2021121.21122.13118.53118.77118.4272,600
Dec. 31, 2020119.83121.59119.35120.25119.9083,100
Dec. 30, 2020121.52122.95120.52120.74120.3944,600
Dec. 29, 2020124.60124.64121.17122.08121.7254,700
Dec. 28, 2020122.56124.33121.25123.21122.8563,500
Dec. 24, 2020121.76122.63119.79120.85120.5017,500
Dec. 23, 2020120.95123.76119.42120.60120.2557,500
Dec. 22, 2020117.95120.30116.94119.68119.3390,300
Dec. 21, 2020117.33118.98114.82118.02117.67103,200
Dec. 18, 2020119.98121.78118.56120.18119.83239,400
Dec. 17, 2020118.13120.14116.60119.54119.1966,200
Dec. 16, 2020118.97118.97115.86117.77117.4384,500
Dec. 15, 2020113.90118.89112.01118.34117.99124,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...