Get the Stockscreener App
103.64
2.05%
+2.08
U.S. Physical Therapy, Inc. Stock (USPH) Price History
The historical daily chart and data for U.S. Physical Therapy, Inc. stock (USPH), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $103.64.
- U.S. Physical Therapy, Inc. all-time high stock price is $148.48, occurred on November 05, 2019.
- The lowest U.S. Physical Therapy, Inc. stock price recorded was $29.56 on May 08, 2014. Since then, U.S. Physical Therapy, Inc.'s stock price has risen over 250.61% to $103.64 now.
- The 52-week high stock price for USPH is $124.11, representing a 19.75% increase from the current share price, occurred on July 21, 2023.
- The 52-week low stock price for USPH is $78.08, indicating a -24.66% decrease from the current share price, occurred on November 08, 2023.
- The closing price of U.S. Physical Therapy, Inc. (USPH) stock in the beginning of 2023 was $100.28. The stock closed the year at $81.03, a loss of over -19.20% for the year.
The table below shows more information about USPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $103.7 | $101.9 | $1.87 | 48,861.0 | +2.05% |
| May 01, 2024 | $104.0 | $101.3 | $2.68 | 75,419.0 | +0.05% |
| Apr 30, 2024 | $101.9 | $100.3 | $1.57 | 44,291.0 | -0.46% |
| Apr 29, 2024 | $102.7 | $100.7 | $1.97 | 64,789.0 | +1.36% |
| Apr 26, 2024 | $101.2 | $100.5 | $0.6447 | 29,338.0 | +0.23% |
| Apr 25, 2024 | $103.0 | $99.84 | $3.21 | 60,025.0 | -3.15% |
| Apr 24, 2024 | $104.3 | $102.4 | $1.87 | 67,383.0 | +0.25% |
| Apr 23, 2024 | $103.5 | $100.1 | $3.48 | 70,391.0 | +3.46% |
| Apr 22, 2024 | $101.1 | $99.11 | $1.95 | 60,877.0 | +0.85% |
| Apr 19, 2024 | $99.26 | $97.59 | $1.67 | 55,948.0 | +1.64% |
| Apr 18, 2024 | $98.38 | $97.36 | $1.02 | 56,978.0 | -0.64% |
| Apr 17, 2024 | $100.2 | $98.06 | $2.15 | 53,211.0 | -1.12% |
| Apr 16, 2024 | $100.7 | $98.60 | $2.12 | 70,435.0 | -1.76% |
| Apr 15, 2024 | $103.3 | $100.5 | $2.81 | 82,954.0 | -1.65% |
| Apr 12, 2024 | $104.3 | $101.8 | $2.55 | 98,999.0 | -1.63% |
| Apr 11, 2024 | $105.6 | $103.3 | $2.23 | 81,645.0 | +0.24% |
| Apr 10, 2024 | $105.3 | $102.4 | $2.90 | 104,694.0 | -2.48% |
| Apr 09, 2024 | $108.9 | $106.3 | $2.50 | 35,045.0 | -0.17% |
| Apr 08, 2024 | $108.9 | $106.9 | $1.98 | 93,289.0 | +0.52% |
| Apr 05, 2024 | $108.2 | $104.4 | $3.79 | 80,237.0 | +1.32% |
| Apr 04, 2024 | $112.5 | $104.2 | $8.34 | 114,683.0 | -0.85% |
| Apr 03, 2024 | $107.9 | $105.8 | $2.06 | 96,019.0 | -1.18% |
U.S. Physical Therapy, Inc. Stock (USPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U.S. Physical Therapy, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U.S. Physical Therapy, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
U.S. Physical Therapy, Inc. Stock (USPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $104.0 | $101.3 | $2.68 | 173,141.0 | +2.10% |
| Apr, 2024 | $113.6 | $97.36 | $16.27 | 1,590,374.0 | -10.06% |
| Mar, 2024 | $113.2 | $103.2 | $10.04 | 1,302,880.0 | +6.21% |
| Feb, 2024 | $107.3 | $92.01 | $15.24 | 1,495,745.0 | +15.19% |
| Jan, 2024 | $97.18 | $91.69 | $5.49 | 1,331,948.0 | -0.94% |
U.S. Physical Therapy, Inc. Stock (USPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.41 | $84.76 | $11.65 | 1,886,725.0 | +9.54% |
| Nov, 2023 | $88.72 | $78.08 | $10.64 | 1,565,175.0 | +1.09% |
| Oct, 2023 | $93.00 | $82.84 | $10.16 | 1,612,272.0 | -8.31% |
| Sep, 2023 | $102.6 | $91.64 | $10.99 | 1,983,215.0 | -9.03% |
| Aug, 2023 | $120.7 | $97.81 | $22.84 | 1,813,621.0 | -13.28% |
| Jul, 2023 | $124.1 | $114.2 | $9.88 | 1,407,697.0 | -4.22% |
| Jun, 2023 | $122.0 | $100.2 | $21.87 | 2,114,699.0 | +18.84% |
| May, 2023 | $114.7 | $92.58 | $22.10 | 3,984,058.0 | -4.05% |
| Apr, 2023 | $107.0 | $96.35 | $10.65 | 965,436.0 | +8.73% |
| Mar, 2023 | $103.3 | $90.63 | $12.64 | 2,187,264.0 | -3.38% |
| Feb, 2023 | $104.8 | $95.01 | $9.81 | 1,777,150.0 | +2.20% |
| Jan, 2023 | $99.45 | $78.25 | $21.20 | 1,519,083.0 | +22.36% |
U.S. Physical Therapy, Inc. Stock (USPH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $91.34 | $78.17 | $13.17 | 1,993,626.0 | -6.23% |
| Nov, 2022 | $91.83 | $80.22 | $11.61 | 1,440,128.0 | -2.69% |
| Oct, 2022 | $90.00 | $76.25 | $13.75 | 1,320,696.0 | +16.81% |
| Sep, 2022 | $82.72 | $73.30 | $9.42 | 1,975,668.0 | -7.98% |
| Aug, 2022 | $131.5 | $80.13 | $51.37 | 3,075,045.0 | -36.35% |
| Jul, 2022 | $131.0 | $108.4 | $22.64 | 1,213,426.0 | +18.85% |
| Jun, 2022 | $114.1 | $101.2 | $12.88 | 1,199,552.0 | -3.01% |
| May, 2022 | $114.8 | $97.66 | $17.16 | 1,513,251.0 | +8.50% |
| Apr, 2022 | $108.2 | $98.64 | $9.53 | 1,563,471.0 | +4.34% |
| Mar, 2022 | $100.6 | $89.72 | $10.86 | 1,505,982.0 | +8.13% |
| Feb, 2022 | $103.0 | $88.88 | $14.12 | 2,115,222.0 | -4.96% |
| Jan, 2022 | $102.4 | $89.66 | $12.78 | 1,837,273.0 | +1.28% |
0.30%
0.65%
Cap:
|
Volume (24h):