Canada Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.43+3.62 (+3.39%)
At close: 4:00PM EST

110.43 0.00 (0.00%)
After hours: 4:15PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 2020108.77111.49108.56110.43110.4356,732
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
Aug. 24, 202086.4586.4683.7484.2184.2165,700
Aug. 21, 202085.6587.6184.9785.7485.7463,500
Aug. 20, 202086.1287.6386.1286.2586.2543,300
Aug. 19, 202088.1289.1486.7487.0387.0348,400
Aug. 18, 202091.6791.6787.1588.0688.0666,600
Aug. 17, 202089.4392.2588.0191.3191.3158,400
Aug. 14, 202089.2290.5788.7189.2989.2939,800
Aug. 13, 202089.8590.8789.1990.1790.1763,400
Aug. 12, 202092.4392.6689.6290.5890.5860,700
Aug. 11, 202092.7193.0090.7091.3391.33111,100
Aug. 10, 202092.8393.0789.8291.3791.3792,200
Aug. 07, 202088.9793.7088.9792.5792.5775,600
Aug. 06, 202090.9693.7887.0989.4089.40147,100
Aug. 05, 202086.0090.3685.3690.3690.36107,500
Aug. 04, 202082.2085.6781.5484.6984.6985,600
Aug. 03, 202083.4283.5382.0082.6682.6664,800
Jul. 31, 202082.9484.9281.1683.0683.06100,700
Jul. 30, 202082.7384.1081.8583.2583.2555,700
Jul. 29, 202082.6185.4182.6184.3884.3839,500
Jul. 28, 202083.3383.5981.8582.1482.1455,200
Jul. 27, 202081.8384.5780.8483.8983.8937,000
Jul. 24, 202083.4283.6481.7982.0082.0049,900
Jul. 23, 202083.2383.9581.5883.6983.6954,400
Jul. 22, 202082.6384.7382.6383.1783.1746,700
Jul. 21, 202081.3784.4481.3783.3983.3954,100
Jul. 20, 202080.1580.6579.8880.1080.1077,400
Jul. 17, 202080.3481.1979.7380.6880.6868,600
Jul. 16, 202081.8282.8880.0680.4280.4256,500
Jul. 15, 202080.7483.1880.3082.1482.14129,300
Jul. 14, 202077.2779.3676.5878.2678.2669,400
Jul. 13, 202077.5480.2576.5177.2877.2865,600
Jul. 10, 202074.1976.5672.8776.5576.5555,600
Jul. 09, 202075.7376.5172.6574.3474.3496,000
Jul. 08, 202077.1777.9975.1676.0476.0492,900
Jul. 07, 202080.2480.2477.3677.6477.6481,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...