Stockscreener 앱 받기
76.67
0.60%
-0.46
시장 영업 전:
76.01
-0.66
-0.86%
U S Physical Therapy Inc 주식 (USPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $78.12 | $74.78 | $3.34 | 223,067.0 | -0.60% |
| 2026-04-14 | $79.48 | $76.80 | $2.68 | 118,643.0 | -1.54% |
| 2026-04-13 | $78.77 | $74.68 | $4.09 | 140,043.0 | +2.43% |
| 2026-04-10 | $77.92 | $75.92 | $2.00 | 111,588.0 | -0.69% |
| 2026-04-09 | $78.32 | $75.77 | $2.55 | 179,839.0 | +0.35% |
| 2026-04-08 | $77.27 | $76.09 | $1.17 | 186,234.0 | +2.51% |
| 2026-04-07 | $75.10 | $73.45 | $1.65 | 133,407.0 | +1.11% |
| 2026-04-06 | $74.26 | $72.23 | $2.03 | 113,531.0 | +0.41% |
| 2026-04-02 | $74.19 | $71.76 | $2.43 | 103,368.0 | -0.89% |
| 2026-04-01 | $75.87 | $73.82 | $2.05 | 106,200.0 | -0.75% |
| 2026-03-31 | $76.67 | $73.79 | $2.88 | 137,518.0 | +0.23% |
| 2026-03-30 | $75.93 | $74.34 | $1.59 | 147,034.0 | +0.05% |
| 2026-03-27 | $76.99 | $72.84 | $4.15 | 240,927.0 | +0.44% |
| 2026-03-26 | $75.89 | $73.86 | $2.03 | 159,058.0 | -0.72% |
| 2026-03-25 | $76.09 | $73.89 | $2.20 | 105,602.0 | +0.35% |
| 2026-03-24 | $75.42 | $72.91 | $2.51 | 170,283.0 | -0.66% |
| 2026-03-23 | $76.58 | $73.79 | $2.79 | 154,052.0 | +1.81% |
| 2026-03-20 | $74.96 | $72.50 | $2.46 | 218,604.0 | -0.63% |
| 2026-03-19 | $75.37 | $73.46 | $1.91 | 125,861.0 | -1.18% |
| 2026-03-18 | $78.10 | $75.10 | $3.00 | 127,254.0 | -2.83% |
| 2026-03-17 | $78.94 | $76.78 | $2.16 | 247,311.0 | -0.73% |
U S Physical Therapy Inc 주식 (USPH) 연도별 가격 이력
이 심층 분석에서는 U S Physical Therapy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U S Physical Therapy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U S Physical Therapy Inc 주식 (USPH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $79.48 | $71.76 | $7.72 | 1,638,987.0 | +2.28% |
| 2026-03 | $84.72 | $72.50 | $12.22 | 3,745,464.0 | -9.64% |
| 2026-02 | $90.94 | $73.89 | $17.05 | 4,477,042.0 | -1.09% |
| 2026-01 | $88.86 | $76.77 | $12.09 | 4,433,160.0 | +7.40% |
U S Physical Therapy Inc 주식 (USPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $82.56 | $71.77 | $10.79 | 3,403,062.0 | +10.05% |
| 2025-11 | $89.57 | $66.67 | $22.90 | 4,119,718.0 | -14.40% |
| 2025-10 | $93.50 | $83.44 | $10.06 | 3,523,190.0 | +1.55% |
| 2025-09 | $86.74 | $77.57 | $9.17 | 2,825,374.0 | +2.49% |
| 2025-08 | $89.06 | $69.80 | $19.26 | 3,573,938.0 | +13.32% |
| 2025-07 | $82.18 | $72.19 | $9.99 | 4,171,413.0 | -6.46% |
| 2025-06 | $80.67 | $73.40 | $7.27 | 4,637,108.0 | +4.28% |
| 2025-05 | $81.19 | $68.61 | $12.58 | 2,230,358.0 | +5.46% |
| 2025-04 | $73.78 | $62.77 | $11.01 | 2,608,391.0 | -1.73% |
| 2025-03 | $83.95 | $69.99 | $13.96 | 2,309,885.0 | -10.69% |
| 2025-02 | $89.46 | $77.50 | $11.96 | 2,167,712.0 | -8.67% |
| 2025-01 | $91.97 | $86.04 | $5.93 | 1,636,001.0 | +0.00% |
U S Physical Therapy Inc 주식 (USPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $101.2 | $89.21 | $11.98 | 1,927,656.0 | -9.64% |
| 2024-11 | $99.88 | $80.66 | $19.22 | 2,715,225.0 | +23.17% |
| 2024-10 | $85.33 | $76.18 | $9.15 | 2,246,358.0 | -5.26% |
| 2024-09 | $87.96 | $82.33 | $5.64 | 1,819,161.0 | -1.13% |
| 2024-08 | $98.24 | $79.21 | $19.03 | 2,725,054.0 | -12.21% |
| 2024-07 | $100.8 | $90.28 | $10.56 | 2,129,546.0 | +5.50% |
| 2024-06 | $102.9 | $91.07 | $11.82 | 2,531,276.0 | -9.90% |
| 2024-05 | $108.1 | $99.02 | $9.12 | 1,249,772.0 | +1.04% |
| 2024-04 | $113.6 | $97.36 | $16.27 | 1,590,374.0 | -10.06% |
| 2024-03 | $113.2 | $103.2 | $10.04 | 1,302,880.0 | +6.21% |
| 2024-02 | $107.3 | $92.01 | $15.24 | 1,495,745.0 | +15.19% |
| 2024-01 | $97.18 | $91.69 | $5.49 | 1,331,948.0 | -0.94% |
1.58%
3.27%
자본화:
|
볼륨(24시간):