Stockscreener 앱 받기
77.71
0.21%
-0.16
시장 영업 전:
78.20
0.49
+0.63%
U S Physical Therapy Inc 주식 (USPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $79.19 | $76.97 | $2.23 | 115,760.0 | -0.21% |
| 2026-09-09 | $78.59 | $77.32 | $1.28 | 135,713.0 | -1.07% |
| 2026-09-08 | $79.57 | $77.92 | $1.65 | 163,775.0 | -0.81% |
| 2026-09-04 | $79.74 | $77.77 | $1.97 | 90,200.0 | +0.90% |
| 2026-09-03 | $79.42 | $77.74 | $1.68 | 164,621.0 | +0.51% |
| 2026-09-02 | $79.05 | $77.62 | $1.42 | 100,065.0 | +0.63% |
| 2026-09-01 | $79.94 | $77.38 | $2.56 | 131,295.0 | +0.01% |
| 2026-08-31 | $79.48 | $77.49 | $2.00 | 184,812.0 | -1.13% |
| 2026-08-28 | $80.36 | $78.18 | $2.18 | 98,769.0 | -0.59% |
| 2026-08-27 | $79.74 | $76.81 | $2.93 | 158,057.0 | +1.06% |
| 2026-08-26 | $79.08 | $76.74 | $2.34 | 192,127.0 | +1.23% |
| 2026-08-25 | $78.50 | $76.43 | $2.07 | 152,126.0 | -0.08% |
| 2026-08-24 | $79.37 | $76.91 | $2.46 | 171,046.0 | -1.06% |
| 2026-08-21 | $79.68 | $77.07 | $2.61 | 168,940.0 | +0.27% |
| 2026-08-20 | $79.53 | $77.98 | $1.55 | 132,040.0 | -1.53% |
| 2026-08-19 | $80.66 | $78.75 | $1.91 | 147,001.0 | +1.28% |
| 2026-08-18 | $80.52 | $78.17 | $2.35 | 132,814.0 | -0.34% |
| 2026-08-17 | $81.22 | $77.53 | $3.69 | 205,418.0 | -3.40% |
| 2026-08-14 | $81.80 | $78.63 | $3.17 | 364,060.0 | -1.84% |
| 2026-08-13 | $83.43 | $82.08 | $1.35 | 176,681.0 | +0.99% |
| 2026-08-12 | $82.12 | $80.13 | $1.99 | 127,481.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $79.94 | $76.97 | $2.97 | 1,017,189.0 | -0.04% |
| 2026-08 | $83.43 | $70.64 | $12.79 | 4,285,212.0 | -1.72% |
| 2026-07 | $80.75 | $68.07 | $12.68 | 5,346,352.0 | +15.17% |
| 2026-06 | $69.62 | $60.86 | $8.76 | 4,397,595.0 | +6.88% |
| 2026-05 | $75.87 | $58.19 | $17.68 | 5,432,231.0 | -9.77% |
| 2026-04 | $79.48 | $68.98 | $10.50 | 3,140,425.0 | -4.99% |
| 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% |
3.01%
0.80%
자본화:
|
볼륨(24시간):