Get the Stockscreener App
97.08
1.54%
-1.52
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 November 27, 2024, is $97.08.
- 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 228.42% to $97.08 now.
- The 52-week high stock price for USPH is $113.63, representing a 17.05% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for USPH is $76.18, indicating a -21.53% decrease from the current share price, occurred on October 07, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $99.18 | $96.72 | $2.46 | 85,688.0 | -1.54% |
| Nov 26, 2024 | $99.00 | $96.08 | $2.92 | 143,269.0 | +0.59% |
| Nov 25, 2024 | $99.88 | $97.39 | $2.49 | 105,945.0 | +0.19% |
| Nov 22, 2024 | $99.36 | $97.24 | $2.12 | 177,458.0 | +0.92% |
| Nov 21, 2024 | $97.33 | $93.55 | $3.78 | 125,518.0 | +3.06% |
| Nov 20, 2024 | $95.44 | $90.40 | $5.04 | 221,136.0 | +3.78% |
| Nov 19, 2024 | $91.55 | $87.71 | $3.84 | 93,907.0 | +0.77% |
| Nov 18, 2024 | $90.60 | $88.83 | $1.77 | 114,049.0 | -0.07% |
| Nov 15, 2024 | $91.13 | $89.33 | $1.80 | 116,579.0 | -0.20% |
| Nov 14, 2024 | $92.75 | $90.14 | $2.61 | 124,234.0 | -1.84% |
| Nov 13, 2024 | $93.88 | $91.78 | $2.10 | 90,490.0 | -0.25% |
| Nov 12, 2024 | $95.22 | $91.74 | $3.48 | 107,959.0 | -2.65% |
| Nov 11, 2024 | $97.00 | $93.88 | $3.12 | 126,051.0 | -0.49% |
| Nov 08, 2024 | $97.00 | $94.63 | $2.37 | 102,123.0 | -0.20% |
| Nov 07, 2024 | $96.92 | $92.65 | $4.27 | 126,791.0 | -1.88% |
| Nov 06, 2024 | $97.41 | $87.40 | $10.00 | 261,354.0 | +17.65% |
| Nov 05, 2024 | $83.21 | $82.02 | $1.19 | 201,211.0 | -0.33% |
| Nov 04, 2024 | $84.25 | $80.92 | $3.33 | 192,990.0 | +1.74% |
| Nov 01, 2024 | $82.65 | $80.66 | $1.99 | 142,472.0 | +1.50% |
| Oct 31, 2024 | $82.33 | $80.17 | $2.16 | 111,781.0 | -2.93% |
| Oct 30, 2024 | $83.60 | $81.03 | $2.57 | 98,139.0 | +1.37% |
| Oct 29, 2024 | $81.93 | $81.29 | $0.64 | 89,347.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $99.88 | $80.66 | $19.22 | 2,744,912.0 | +21.08% |
| Oct, 2024 | $85.33 | $76.18 | $9.15 | 2,246,358.0 | -5.26% |
| Sep, 2024 | $87.96 | $82.33 | $5.64 | 1,819,161.0 | -1.13% |
| Aug, 2024 | $98.24 | $79.21 | $19.03 | 2,725,054.0 | -12.21% |
| Jul, 2024 | $100.8 | $90.28 | $10.56 | 2,129,546.0 | +5.50% |
| Jun, 2024 | $102.9 | $91.07 | $11.82 | 2,531,276.0 | -9.90% |
| May, 2024 | $108.1 | $99.02 | $9.12 | 1,249,772.0 | +1.04% |
| 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% |
0.61%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):