Canada markets close in 5 hours 27 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.380.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024103.05103.0599.84100.38100.38247
Apr 24, 2024102.39104.26102.39103.65103.6568,300
Apr 23, 2024100.37103.55100.06103.39103.3971,300
Apr 22, 202499.83101.0799.1199.9399.9362,300
Apr 19, 202497.5999.2697.5999.0999.0961,900
Apr 18, 202498.0298.3897.3697.4997.4960,700
Apr 17, 2024100.21100.2198.0698.1298.1254,100
Apr 16, 2024100.72100.7298.6099.2399.2371,200
Apr 15, 2024102.94103.26100.45101.01101.0183,000
Apr 12, 2024103.61104.31101.76102.70102.7099,000
Apr 11, 2024105.25105.58103.34104.40104.4081,600
Apr 10, 2024104.90105.33102.43104.15104.15104,700
Apr 09, 2024107.75108.85106.35106.80106.8035,000
Apr 08, 2024107.16108.91106.93107.05107.05103,500
Apr 05, 2024105.76108.16104.37106.43106.4380,200
Apr 04, 2024107.09112.52104.18105.04105.04114,700
Apr 03, 2024106.38107.87105.81105.94105.9496,000
Apr 02, 2024110.84110.84106.44107.20107.2088,600
Apr 01, 2024113.63113.63110.30112.15112.1580,500
Mar 28, 2024110.80113.21110.65112.87112.8765,900
Mar 27, 2024110.31111.84110.14110.97110.9743,700
Mar 26, 2024111.07111.68108.99109.66109.6652,300
Mar 25, 2024111.51111.58109.98110.07110.0757,900
Mar 22, 2024110.83111.34109.57110.66110.6664,600
Mar 21, 2024109.20110.44109.00110.19110.1952,700
Mar 20, 2024108.65109.34107.57109.13109.1350,800
Mar 19, 2024107.10109.43107.10109.14109.1455,900
Mar 18, 2024107.19108.74106.80106.97106.9756,500
Mar 15, 2024105.59107.04105.50106.69106.69134,300
Mar 14, 2024106.89106.89105.63106.55106.5550,400
Mar 13, 2024107.00108.26106.54107.68107.6861,100
Mar 12, 2024105.79106.26104.87106.26106.2639,300
Mar 11, 2024103.91106.69103.91105.97105.9751,500
Mar 11, 20240.44 Dividend
Mar 08, 2024106.26107.07104.60104.89104.4545,500
Mar 07, 2024106.30106.54104.78105.25104.8137,400
Mar 06, 2024104.29105.77103.53104.96104.5287,700
Mar 05, 2024105.53107.46103.17103.96103.52121,600
Mar 04, 2024105.42106.22103.74105.67105.2384,900
Mar 01, 2024106.58107.13104.24104.62104.1888,800
Feb 29, 2024102.07107.2697.26106.27105.82112,200
Feb 28, 2024102.88103.0899.1999.8799.45103,000
Feb 27, 2024101.01102.83100.30102.77102.3479,700
Feb 26, 2024101.58102.63100.78100.87100.4568,700
Feb 23, 2024101.87102.93101.59102.01101.5857,400
Feb 22, 2024101.19102.93100.48102.16101.7381,400
Feb 21, 2024102.09102.09100.23101.55101.1299,500
Feb 20, 2024100.41102.8199.39102.13101.70124,700
Feb 16, 202497.74103.1196.19101.70101.27146,700
Feb 15, 202496.3798.2495.1098.1297.7167,400
Feb 14, 202494.5596.3093.2696.0695.6665,100
Feb 13, 202494.4196.6392.5393.1192.7276,500
Feb 12, 202495.7897.6395.2396.6796.2657,000
Feb 09, 202494.0796.0092.4195.8295.4254,100
Feb 08, 202493.4594.5893.1593.8293.4346,200
Feb 07, 202493.2593.9292.7993.8193.4246,500
Feb 06, 202492.7094.5892.7093.7593.3645,100
Feb 05, 202492.9993.9692.0193.0892.6948,200
Feb 02, 202493.3995.0492.9894.3793.9765,900
Feb 01, 202492.2594.9192.2094.6194.2150,400
Jan 31, 202496.5696.9392.0892.2691.8774,200
Jan 30, 202495.6296.3294.6296.2695.8654,100
Jan 29, 202494.8395.9893.1395.7995.3945,200
Jan 26, 202494.6995.4693.9394.1593.7632,000
Jan 25, 202495.1195.5192.8294.4294.0244,100
Jan 24, 202494.8595.0993.5293.8993.5053,400
Jan 23, 202495.6995.6993.4593.9193.5248,600
Jan 22, 202494.3997.0094.3994.8194.4176,000
Jan 19, 202494.4795.3492.3093.4493.0589,800
Jan 18, 202493.2893.8491.8393.8493.4575,700
Jan 17, 202494.6695.4792.4392.8092.4153,200
Jan 16, 202493.6795.7493.3995.6195.2177,000
Jan 12, 202496.3097.1893.7894.6594.2559,300
Jan 11, 202494.9295.6893.7995.2494.8490,900
Jan 10, 202493.1296.4893.1294.7294.3247,200
Jan 09, 202493.1994.3792.6693.6893.2950,900
Jan 08, 202492.6794.3792.5094.3093.9060,600
Jan 05, 202492.4995.0092.4992.7992.4068,300
Jan 04, 202493.2494.4492.7593.3292.9369,500
Jan 03, 202493.4793.4791.6992.3491.9589,600
Jan 02, 202493.6196.2893.1393.4793.0872,500
Dec 29, 202395.4295.9292.5793.1492.7555,900
Dec 28, 202395.3496.1494.6295.0594.6564,700
Dec 27, 202395.2196.4194.9595.2894.8880,900
Dec 26, 202395.1096.3892.4995.7095.3047,700
Dec 22, 202394.7795.6893.8594.5594.1563,400
Dec 21, 202394.0295.8592.6094.0293.6376,100
Dec 20, 202392.3395.0891.0393.0392.64133,900
Dec 19, 202389.6693.3089.6692.3992.00102,300
Dec 18, 202389.6389.7088.5388.9788.60148,000
Dec 15, 202393.1493.1488.6588.9888.61199,300
Dec 14, 202394.1994.8091.7792.4492.05152,900
Dec 13, 202390.0893.7290.0893.0092.6188,000
Dec 12, 202391.2092.7889.1891.1290.74128,400
Dec 11, 202389.6890.8388.8490.8190.4389,800
Dec 08, 202388.6090.3488.1289.5789.1957,700
Dec 07, 202389.2489.8687.5288.8288.4584,600
Dec 06, 202388.3789.6287.0088.6388.2664,100
Dec 05, 202387.9888.8986.8087.8787.5092,700
Dec 04, 202387.7488.7686.7187.7787.4093,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...