Get the Stockscreener App
88.18
0.34%
0.30
After Hours:
88.19
0.010
+0.01%
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 January 03, 2025, is $88.18.
- 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 198.31% to $88.18 now.
- The 52-week high stock price for USPH is $113.63, representing a 28.86% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for USPH is $76.18, indicating a -13.61% 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 2024 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $88.91 | $86.39 | $2.52 | 61,645.0 | +0.34% |
| Jan 02, 2025 | $90.91 | $87.48 | $3.43 | 74,381.0 | -0.94% |
| Dec 31, 2024 | $90.84 | $88.68 | $2.16 | 62,410.0 | -0.59% |
| Dec 30, 2024 | $90.27 | $89.21 | $1.06 | 68,046.0 | -1.80% |
| Dec 27, 2024 | $92.69 | $89.66 | $3.03 | 84,208.0 | -1.08% |
| Dec 26, 2024 | $91.87 | $89.44 | $2.43 | 92,046.0 | +1.78% |
| Dec 24, 2024 | $90.46 | $89.28 | $1.18 | 42,327.0 | +0.47% |
| Dec 23, 2024 | $91.08 | $89.41 | $1.67 | 89,551.0 | -1.61% |
| Dec 20, 2024 | $93.39 | $89.72 | $3.67 | 224,655.0 | -0.11% |
| Dec 19, 2024 | $93.88 | $91.06 | $2.82 | 95,420.0 | -1.10% |
| Dec 18, 2024 | $95.79 | $91.32 | $4.47 | 122,837.0 | -2.68% |
| Dec 17, 2024 | $96.31 | $92.51 | $3.80 | 137,323.0 | -0.61% |
| Dec 16, 2024 | $98.07 | $94.68 | $3.39 | 118,351.0 | +2.25% |
| Dec 13, 2024 | $94.00 | $92.10 | $1.90 | 88,999.0 | -0.64% |
| Dec 12, 2024 | $95.99 | $93.67 | $2.32 | 80,099.0 | -1.67% |
| Dec 11, 2024 | $97.22 | $95.59 | $1.63 | 100,120.0 | -0.65% |
| Dec 10, 2024 | $97.31 | $94.94 | $2.37 | 93,921.0 | -0.22% |
| Dec 09, 2024 | $98.11 | $96.14 | $1.97 | 69,917.0 | +0.44% |
| Dec 06, 2024 | $98.11 | $95.44 | $2.67 | 79,822.0 | -1.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $90.91 | $86.39 | $4.52 | 197,671.0 | -0.60% |
U S Physical Therapy Inc Stock (USPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.2 | $89.21 | $11.98 | 1,927,656.0 | -9.64% |
| Nov, 2024 | $99.88 | $80.66 | $19.22 | 2,715,225.0 | +23.17% |
| 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% |
3.83%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):