Stockscreener 앱 받기
82.63
2.00%
-1.46
시간 외 거래:
82.63
U S Physical Therapy Inc 주식 (USPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $83.62 | $81.35 | $2.27 | 149,568.0 | -1.74% |
| 2026-03-04 | $84.72 | $81.42 | $3.30 | 186,050.0 | +1.01% |
| 2026-03-03 | $83.36 | $80.26 | $3.09 | 176,621.0 | +0.26% |
| 2026-03-02 | $84.56 | $81.35 | $3.21 | 177,850.0 | +0.08% |
| 2026-02-27 | $83.75 | $78.68 | $5.07 | 238,878.0 | +4.56% |
| 2026-02-26 | $80.43 | $73.89 | $6.55 | 446,155.0 | -2.86% |
| 2026-02-25 | $83.18 | $81.22 | $1.96 | 163,037.0 | -1.45% |
| 2026-02-24 | $83.67 | $80.86 | $2.81 | 146,156.0 | -0.80% |
| 2026-02-23 | $85.31 | $82.50 | $2.81 | 144,921.0 | -1.81% |
| 2026-02-20 | $86.48 | $84.85 | $1.64 | 133,851.0 | -1.57% |
| 2026-02-19 | $86.80 | $84.37 | $2.43 | 240,460.0 | +0.01% |
| 2026-02-18 | $87.08 | $84.81 | $2.27 | 262,228.0 | -0.12% |
| 2026-02-17 | $87.64 | $84.44 | $3.20 | 297,629.0 | -0.46% |
| 2026-02-13 | $89.03 | $86.14 | $2.89 | 309,408.0 | -0.69% |
| 2026-02-12 | $90.94 | $86.45 | $4.49 | 291,014.0 | -0.68% |
| 2026-02-11 | $88.39 | $84.87 | $3.52 | 324,449.0 | +3.20% |
| 2026-02-10 | $86.78 | $84.07 | $2.72 | 294,451.0 | +1.10% |
| 2026-02-09 | $85.43 | $83.48 | $1.95 | 105,246.0 | -1.29% |
| 2026-02-06 | $86.59 | $84.08 | $2.51 | 205,338.0 | +1.80% |
| 2026-02-05 | $84.89 | $82.64 | $2.25 | 159,976.0 | +1.78% |
| 2026-02-04 | $83.69 | $81.86 | $1.83 | 203,518.0 | +0.58% |
| 2026-02-03 | $85.21 | $80.67 | $4.54 | 185,552.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $84.72 | $80.26 | $4.46 | 690,089.0 | -0.40% |
| 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% |
1.11%
0.28%
자본화:
|
볼륨(24시간):