NYSE - Delayed Quote USD

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

Compare
95.27 -1.83 (-1.88%)
At close: November 7 at 4:00 PM EST
95.27 0.00 (0.00%)
After hours: November 7 at 4:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 96.66 96.92 92.65 95.27 95.27 133,000
Nov 6, 2024 87.40 97.41 87.40 97.10 97.10 268,600
Nov 5, 2024 82.41 83.21 82.02 82.53 82.53 203,600
Nov 4, 2024 81.32 84.25 80.92 82.80 82.80 194,600
Nov 1, 2024 81.17 82.65 80.66 81.38 81.38 146,300
Oct 31, 2024 81.99 82.33 80.17 80.18 80.18 114,600
Oct 30, 2024 81.03 83.60 81.03 82.60 82.60 99,200
Oct 29, 2024 81.57 81.93 81.29 81.48 81.48 90,000
Oct 28, 2024 81.24 82.38 81.24 81.68 81.68 65,400
Oct 25, 2024 82.04 83.95 80.65 80.77 80.77 69,400
Oct 24, 2024 82.47 83.01 81.42 81.91 81.91 75,700
Oct 23, 2024 82.76 83.17 81.50 82.26 82.26 58,200
Oct 22, 2024 83.08 83.50 82.36 82.89 82.89 63,100
Oct 21, 2024 84.54 85.33 83.03 83.44 83.44 103,800
Oct 18, 2024 84.53 84.89 83.39 84.75 84.75 100,300
Oct 17, 2024 83.89 84.94 83.37 84.45 84.45 70,200
Oct 16, 2024 83.15 83.91 82.92 83.90 83.90 109,500
Oct 15, 2024 81.84 84.01 81.84 82.28 82.28 94,100
Oct 14, 2024 79.93 82.11 79.93 81.88 81.88 99,100
Oct 11, 2024 77.52 80.35 77.27 80.29 80.29 161,200
Oct 10, 2024 77.38 77.77 76.75 77.52 77.52 173,500
Oct 9, 2024 76.89 78.54 76.89 78.20 78.20 143,200
Oct 8, 2024 79.14 80.11 77.44 77.48 77.48 162,600
Oct 7, 2024 78.73 79.19 76.18 78.49 78.49 150,500
Oct 4, 2024 81.62 82.56 80.61 81.05 81.05 46,600
Oct 3, 2024 81.90 82.59 80.66 80.77 80.77 68,500
Oct 2, 2024 83.05 83.56 81.69 82.34 82.34 83,200
Oct 1, 2024 84.00 84.00 82.50 82.99 82.99 85,500
Sep 30, 2024 83.86 85.22 83.86 84.63 84.63 92,900
Sep 27, 2024 85.14 85.43 84.10 84.38 84.38 72,300
Sep 26, 2024 84.73 85.02 83.66 84.18 84.18 86,200
Sep 25, 2024 83.68 84.48 82.85 84.29 84.29 76,800
Sep 24, 2024 83.04 84.32 82.98 83.86 83.86 69,400
Sep 23, 2024 84.05 84.05 82.57 83.05 83.05 49,100
Sep 20, 2024 85.41 86.16 83.13 83.28 83.28 274,000
Sep 19, 2024 86.11 86.11 83.65 85.02 85.02 91,400
Sep 18, 2024 83.62 86.26 83.18 84.53 84.53 113,600
Sep 17, 2024 84.65 85.46 83.47 84.01 84.01 135,000
Sep 16, 2024 84.57 85.29 83.39 83.97 83.97 133,600
Sep 13, 2024 83.88 85.01 83.18 84.59 84.59 84,500
Sep 12, 2024 83.21 84.00 82.68 82.86 82.86 83,400
Sep 11, 2024 83.24 83.63 82.33 83.08 83.08 77,100
Sep 10, 2024 83.81 84.76 83.10 83.64 83.64 54,300
Sep 9, 2024 84.62 84.62 83.12 83.75 83.75 88,500
Sep 6, 2024 86.58 86.58 83.90 84.56 84.56 60,500
Sep 5, 2024 86.81 87.46 85.93 86.78 86.78 71,800
Sep 4, 2024 87.26 87.96 85.97 86.78 86.78 69,700
Sep 3, 2024 85.79 86.46 85.62 85.98 85.98 94,600
Aug 30, 2024 84.20 85.68 83.73 85.60 85.60 82,900
Aug 29, 2024 83.73 84.52 82.91 84.42 84.42 114,700
Aug 28, 2024 82.64 84.24 82.16 83.14 83.14 63,000
Aug 27, 2024 83.81 84.10 82.81 83.10 83.10 48,600
Aug 26, 2024 85.73 85.73 83.72 84.07 84.07 88,500
Aug 23, 2024 0.44 Dividend
Aug 23, 2024 82.54 85.48 82.54 84.81 84.81 140,800
Aug 22, 2024 83.50 83.62 82.38 82.50 82.06 73,700
Aug 21, 2024 82.28 83.69 81.45 83.11 82.67 122,200
Aug 20, 2024 83.80 83.80 81.71 81.78 81.34 182,100
Aug 19, 2024 84.21 84.86 83.43 84.01 83.56 119,000
Aug 16, 2024 82.98 85.13 82.98 84.21 83.76 142,900
Aug 15, 2024 83.23 84.64 82.88 83.09 82.65 160,800
Aug 14, 2024 83.00 86.34 79.21 81.64 81.20 482,700
Aug 13, 2024 88.42 90.39 87.99 90.00 89.52 140,500
Aug 12, 2024 88.00 88.24 87.05 87.60 87.13 123,000
Aug 9, 2024 89.87 89.87 88.32 88.36 87.89 92,000
Aug 8, 2024 91.20 91.51 89.39 90.00 89.52 145,700
Aug 7, 2024 91.13 91.59 89.07 89.86 89.38 98,200
Aug 6, 2024 90.59 91.70 89.66 90.60 90.12 114,000
Aug 5, 2024 91.82 91.90 89.40 91.00 90.51 102,800
Aug 2, 2024 93.17 95.18 93.00 94.70 94.19 76,400
Aug 1, 2024 97.66 98.24 95.77 96.43 95.92 82,700
Jul 31, 2024 99.02 99.60 97.34 97.50 96.98 109,700
Jul 30, 2024 97.77 98.77 97.30 98.17 97.65 78,100
Jul 29, 2024 98.21 99.05 96.79 97.10 96.58 104,200
Jul 26, 2024 98.54 98.66 97.46 98.32 97.80 117,000
Jul 25, 2024 96.96 98.53 96.14 97.00 96.48 119,600
Jul 24, 2024 96.95 98.41 96.19 96.34 95.83 63,000
Jul 23, 2024 96.40 97.79 96.15 96.92 96.40 78,800
Jul 22, 2024 94.90 96.60 94.44 96.08 95.57 86,500
Jul 19, 2024 95.10 95.55 93.90 94.44 93.94 67,600
Jul 18, 2024 98.00 99.20 94.80 94.88 94.37 88,400
Jul 17, 2024 98.68 100.84 97.58 97.87 97.35 165,600
Jul 16, 2024 95.56 99.08 95.50 98.68 98.15 154,800
Jul 15, 2024 95.99 97.23 94.11 94.48 93.98 84,400
Jul 12, 2024 93.56 95.18 91.90 95.02 94.51 184,700
Jul 11, 2024 92.23 93.54 90.96 92.80 92.31 140,100
Jul 10, 2024 91.40 91.55 90.43 90.75 90.27 74,600
Jul 9, 2024 91.45 92.00 90.28 90.89 90.41 77,900
Jul 8, 2024 93.32 93.73 91.34 92.06 91.57 83,600
Jul 5, 2024 92.46 92.65 91.20 92.26 91.77 51,000
Jul 3, 2024 91.59 93.22 91.15 93.00 92.50 69,800
Jul 2, 2024 91.44 92.69 90.71 91.59 91.10 85,800
Jul 1, 2024 92.86 93.63 90.49 91.31 90.82 129,500
Jun 28, 2024 94.09 94.09 91.07 92.42 91.93 318,300
Jun 27, 2024 95.06 95.12 92.83 93.12 92.62 191,600
Jun 26, 2024 93.58 94.53 92.80 94.33 93.83 157,200
Jun 25, 2024 95.00 96.59 93.82 94.31 93.81 112,100
Jun 24, 2024 92.54 95.37 91.85 95.31 94.80 129,600
Jun 21, 2024 93.17 94.06 91.70 92.13 91.64 372,400
Jun 20, 2024 97.25 97.69 92.62 92.90 92.40 156,700
Jun 18, 2024 96.60 99.49 96.27 97.24 96.72 169,800
Jun 17, 2024 93.76 96.30 93.76 96.28 95.77 107,500
Jun 14, 2024 93.71 95.13 92.74 94.47 93.97 82,800
Jun 13, 2024 94.66 95.33 94.25 94.70 94.19 94,500
Jun 12, 2024 97.52 97.81 94.06 95.08 94.57 126,500
Jun 11, 2024 95.02 95.80 93.96 95.13 94.62 101,500
Jun 10, 2024 96.09 96.43 95.04 95.96 95.45 56,900
Jun 7, 2024 97.03 97.78 95.70 96.92 96.40 41,900
Jun 6, 2024 97.99 99.10 97.32 97.72 97.20 39,200
Jun 5, 2024 98.00 99.25 96.62 99.00 98.47 50,200
Jun 4, 2024 97.62 97.97 94.74 97.62 97.10 113,100
Jun 3, 2024 102.89 102.89 96.93 98.27 97.75 175,700
May 31, 2024 100.24 102.73 100.24 102.57 102.02 53,200
May 30, 2024 100.29 101.25 99.02 100.35 99.81 48,700
May 29, 2024 100.07 100.52 99.50 99.77 99.24 49,400
May 28, 2024 102.34 102.83 101.35 101.49 100.95 44,600
May 24, 2024 101.50 102.07 99.70 101.83 101.29 46,800
May 23, 2024 102.77 102.77 100.02 100.53 99.99 69,500
May 22, 2024 0.44 Dividend
May 22, 2024 104.72 105.80 102.96 103.10 102.55 45,100
May 21, 2024 104.94 106.06 104.94 105.89 104.89 39,500
May 20, 2024 107.09 107.09 105.34 105.40 104.40 47,800
May 17, 2024 106.54 106.75 105.39 106.72 105.71 43,200
May 16, 2024 107.34 107.72 105.61 106.25 105.24 57,800
May 15, 2024 106.83 108.14 106.65 107.97 106.95 81,000
May 14, 2024 106.64 107.22 105.45 106.40 105.39 56,800
May 13, 2024 106.84 107.18 104.72 104.97 103.98 59,700
May 10, 2024 105.70 106.59 104.00 106.39 105.38 60,900
May 9, 2024 103.79 105.28 103.79 105.03 104.04 61,000
May 8, 2024 102.61 105.45 100.80 103.92 102.94 117,500
May 7, 2024 106.80 107.93 105.35 105.59 104.59 82,800
May 6, 2024 105.69 107.07 105.69 106.22 105.21 46,600
May 3, 2024 104.75 105.20 103.65 105.20 104.20 44,600
May 2, 2024 102.40 103.73 101.86 103.64 102.66 50,700
May 1, 2024 101.60 103.96 101.28 101.56 100.60 77,000
Apr 30, 2024 101.40 101.89 100.32 101.51 100.55 48,200
Apr 29, 2024 100.78 102.71 100.74 101.98 101.01 65,700
Apr 26, 2024 100.72 101.18 100.54 100.61 99.66 30,500
Apr 25, 2024 103.05 103.05 99.84 100.38 99.43 62,800
Apr 24, 2024 102.39 104.26 102.39 103.65 102.67 68,300
Apr 23, 2024 100.37 103.55 100.06 103.39 102.41 71,300
Apr 22, 2024 99.83 101.07 99.11 99.93 98.98 62,300
Apr 19, 2024 97.59 99.26 97.59 99.09 98.15 61,900
Apr 18, 2024 98.02 98.38 97.36 97.49 96.57 60,700
Apr 17, 2024 100.21 100.21 98.06 98.12 97.19 54,100
Apr 16, 2024 100.72 100.72 98.60 99.23 98.29 71,200
Apr 15, 2024 102.94 103.26 100.45 101.01 100.05 83,000
Apr 12, 2024 103.61 104.31 101.76 102.70 101.73 99,000
Apr 11, 2024 105.25 105.58 103.34 104.40 103.41 81,600
Apr 10, 2024 104.90 105.33 102.43 104.15 103.16 104,700
Apr 9, 2024 107.75 108.85 106.35 106.80 105.79 35,000
Apr 8, 2024 107.16 108.91 106.93 107.05 106.04 103,500
Apr 5, 2024 105.76 108.16 104.37 106.43 105.42 80,200
Apr 4, 2024 107.09 112.52 104.18 105.04 104.05 114,700
Apr 3, 2024 106.38 107.87 105.81 105.94 104.94 96,000
Apr 2, 2024 110.84 110.84 106.44 107.20 106.19 88,600
Apr 1, 2024 113.63 113.63 110.30 112.15 111.09 80,500
Mar 28, 2024 110.80 113.21 110.65 112.87 111.80 65,900
Mar 27, 2024 110.31 111.84 110.14 110.97 109.92 43,700
Mar 26, 2024 111.07 111.68 108.99 109.66 108.62 52,300
Mar 25, 2024 111.51 111.58 109.98 110.07 109.03 57,900
Mar 22, 2024 110.83 111.34 109.57 110.66 109.61 64,600
Mar 21, 2024 109.20 110.44 109.00 110.19 109.15 52,700
Mar 20, 2024 108.65 109.34 107.57 109.13 108.10 50,800
Mar 19, 2024 107.10 109.43 107.10 109.14 108.11 55,900
Mar 18, 2024 107.19 108.74 106.80 106.97 105.96 56,500
Mar 15, 2024 105.59 107.04 105.50 106.69 105.68 134,300
Mar 14, 2024 106.89 106.89 105.63 106.55 105.54 50,400
Mar 13, 2024 107.00 108.26 106.54 107.68 106.66 61,100
Mar 12, 2024 105.79 106.26 104.87 106.26 105.25 39,300
Mar 11, 2024 0.44 Dividend
Mar 11, 2024 103.91 106.69 103.91 105.97 104.97 51,500
Mar 8, 2024 106.26 107.07 104.60 104.89 103.46 45,500
Mar 7, 2024 106.30 106.54 104.78 105.25 103.82 37,400
Mar 6, 2024 104.29 105.77 103.53 104.96 103.53 87,700
Mar 5, 2024 105.53 107.46 103.17 103.96 102.54 121,600
Mar 4, 2024 105.42 106.22 103.74 105.67 104.23 84,900
Mar 1, 2024 106.58 107.13 104.24 104.62 103.19 88,800
Feb 29, 2024 102.07 107.26 97.26 106.27 104.82 112,200
Feb 28, 2024 102.88 103.08 99.19 99.87 98.51 103,000
Feb 27, 2024 101.01 102.83 100.30 102.77 101.37 79,700
Feb 26, 2024 101.58 102.63 100.78 100.87 99.50 68,700
Feb 23, 2024 101.87 102.93 101.59 102.01 100.62 57,400
Feb 22, 2024 101.19 102.93 100.48 102.16 100.77 81,400
Feb 21, 2024 102.09 102.09 100.23 101.55 100.17 99,500
Feb 20, 2024 100.41 102.81 99.39 102.13 100.74 124,700
Feb 16, 2024 97.74 103.11 96.19 101.70 100.31 146,700
Feb 15, 2024 96.37 98.24 95.10 98.12 96.78 67,400
Feb 14, 2024 94.55 96.30 93.26 96.06 94.75 65,100
Feb 13, 2024 94.41 96.63 92.53 93.11 91.84 76,500
Feb 12, 2024 95.78 97.63 95.23 96.67 95.35 57,000
Feb 9, 2024 94.07 96.00 92.41 95.82 94.51 54,100
Feb 8, 2024 93.45 94.58 93.15 93.82 92.54 46,200
Feb 7, 2024 93.25 93.92 92.79 93.81 92.53 46,500
Feb 6, 2024 92.70 94.58 92.70 93.75 92.47 45,100
Feb 5, 2024 92.99 93.96 92.01 93.08 91.81 48,200
Feb 2, 2024 93.39 95.04 92.98 94.37 93.08 65,900
Feb 1, 2024 92.25 94.91 92.20 94.61 93.32 50,400
Jan 31, 2024 96.56 96.93 92.08 92.26 91.00 74,200
Jan 30, 2024 95.62 96.32 94.62 96.26 94.95 54,100
Jan 29, 2024 94.83 95.98 93.13 95.79 94.49 45,200
Jan 26, 2024 94.69 95.46 93.93 94.15 92.87 32,000
Jan 25, 2024 95.11 95.51 92.82 94.42 93.13 44,100
Jan 24, 2024 94.85 95.09 93.52 93.89 92.61 53,400
Jan 23, 2024 95.69 95.69 93.45 93.91 92.63 48,600
Jan 22, 2024 94.39 97.00 94.39 94.81 93.52 76,000
Jan 19, 2024 94.47 95.34 92.30 93.44 92.17 89,800
Jan 18, 2024 93.28 93.84 91.83 93.84 92.56 75,700
Jan 17, 2024 94.66 95.47 92.43 92.80 91.54 53,200
Jan 16, 2024 93.67 95.74 93.39 95.61 94.31 77,000
Jan 12, 2024 96.30 97.18 93.78 94.65 93.36 59,300
Jan 11, 2024 94.92 95.68 93.79 95.24 93.94 90,900
Jan 10, 2024 93.12 96.48 93.12 94.72 93.43 47,200
Jan 9, 2024 93.19 94.37 92.66 93.68 92.40 50,900
Jan 8, 2024 92.67 94.37 92.50 94.30 93.02 60,600
Jan 5, 2024 92.49 95.00 92.49 92.79 91.53 68,300
Jan 4, 2024 93.24 94.44 92.75 93.32 92.05 69,500
Jan 3, 2024 93.47 93.47 91.69 92.34 91.08 89,600
Jan 2, 2024 93.61 96.28 93.13 93.47 92.20 72,500
Dec 29, 2023 95.42 95.92 92.57 93.14 91.87 55,900
Dec 28, 2023 95.34 96.14 94.62 95.05 93.76 64,700
Dec 27, 2023 95.21 96.41 94.95 95.28 93.98 80,900
Dec 26, 2023 95.10 96.38 92.49 95.70 94.40 47,700
Dec 22, 2023 94.77 95.68 93.85 94.55 93.26 63,400
Dec 21, 2023 94.02 95.85 92.60 94.02 92.74 76,100
Dec 20, 2023 92.33 95.08 91.03 93.03 91.76 133,900
Dec 19, 2023 89.66 93.30 89.66 92.39 91.13 102,300
Dec 18, 2023 89.63 89.70 88.53 88.97 87.76 148,000
Dec 15, 2023 93.14 93.14 88.65 88.98 87.77 199,300
Dec 14, 2023 94.19 94.80 91.77 92.44 91.18 152,900
Dec 13, 2023 90.08 93.72 90.08 93.00 91.73 88,000
Dec 12, 2023 91.20 92.78 89.18 91.12 89.88 128,400
Dec 11, 2023 89.68 90.83 88.84 90.81 89.57 89,800
Dec 8, 2023 88.60 90.34 88.12 89.57 88.35 57,700
Dec 7, 2023 89.24 89.86 87.52 88.82 87.61 84,600
Dec 6, 2023 88.37 89.62 87.00 88.63 87.42 64,100
Dec 5, 2023 87.98 88.89 86.80 87.87 86.67 92,700
Dec 4, 2023 87.74 88.76 86.71 87.77 86.57 93,000
Dec 1, 2023 84.76 87.93 84.76 87.74 86.54 63,300
Nov 30, 2023 86.02 86.41 84.44 85.03 83.87 74,800
Nov 29, 2023 85.85 87.55 85.02 85.14 83.98 66,900
Nov 28, 2023 87.91 87.91 85.59 85.68 84.51 70,500
Nov 27, 2023 87.70 88.44 86.88 87.50 86.31 50,600
Nov 24, 2023 87.79 88.19 86.80 88.01 86.81 18,500
Nov 22, 2023 85.83 87.81 85.30 87.31 86.12 60,200
Nov 21, 2023 85.45 85.98 84.57 85.08 83.92 50,700
Nov 20, 2023 84.46 86.21 84.32 86.06 84.89 103,800
Nov 17, 2023 85.73 86.98 84.41 84.71 83.56 119,300
Nov 16, 2023 86.92 87.18 85.21 85.37 84.21 111,800
Nov 15, 2023 0.43 Dividend
Nov 15, 2023 86.78 88.72 85.84 87.01 85.82 73,100
Nov 14, 2023 84.64 87.36 84.12 87.22 85.61 69,000
Nov 13, 2023 82.01 84.56 81.21 82.32 80.80 62,800
Nov 10, 2023 80.18 83.75 79.99 82.37 80.85 68,300
Nov 9, 2023 82.16 82.91 80.00 80.56 79.07 75,100
Nov 8, 2023 81.01 83.51 78.08 82.76 81.23 115,400

Related Tickers