Stockscreener 앱 받기
83.72
1.36%
1.12
시간 외 거래:
83.80
0.08
+0.10%
U S Physical Therapy Inc 주식 (USPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $84.69 | $82.55 | $2.14 | 235,743.0 | +1.36% |
| 2026-10-01 | $85.92 | $82.60 | $3.32 | 140,759.0 | -3.65% |
| 2026-09-30 | $87.22 | $85.72 | $1.50 | 136,601.0 | -0.49% |
| 2026-09-29 | $86.39 | $84.62 | $1.77 | 206,068.0 | +0.07% |
| 2026-09-28 | $87.37 | $84.88 | $2.49 | 196,531.0 | +1.47% |
| 2026-09-25 | $85.31 | $83.76 | $1.55 | 121,821.0 | +1.29% |
| 2026-09-24 | $84.88 | $82.68 | $2.20 | 170,109.0 | +1.34% |
| 2026-09-23 | $83.96 | $81.86 | $2.10 | 131,178.0 | -0.63% |
| 2026-09-22 | $85.26 | $82.42 | $2.84 | 217,021.0 | +0.87% |
| 2026-09-21 | $83.34 | $81.90 | $1.44 | 169,774.0 | -0.02% |
| 2026-09-18 | $83.27 | $81.35 | $1.92 | 305,600.0 | -0.73% |
| 2026-09-17 | $84.49 | $82.09 | $2.40 | 178,064.0 | -0.37% |
| 2026-09-16 | $84.08 | $79.01 | $5.07 | 171,563.0 | +2.01% |
| 2026-09-15 | $82.71 | $79.20 | $3.51 | 282,144.0 | +1.53% |
| 2026-09-14 | $81.11 | $76.42 | $4.69 | 195,401.0 | +2.29% |
| 2026-09-11 | $79.60 | $78.05 | $1.55 | 141,179.0 | +1.30% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $85.92 | $82.55 | $3.37 | 612,245.0 | -2.34% |
| 2026-09 | $87.37 | $76.42 | $10.95 | 3,524,483.0 | +10.28% |
| 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% |
1.94%
자본화:
|
볼륨(24시간):