U.S. Physical Therapy, Inc. Common Stock (USPH)

78.06
+0.32 (0.41%)
NYSE· Last Trade: Sep 1st, 11:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For U.S. Physical Therapy, Inc. Common Stock (USPH)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202678.3579.4877.4977.74184,81377.74
8/28/202679.7380.3678.1878.6398,77178.63
8/27/202677.0479.7476.8179.10158,05879.10
8/26/202676.9679.0876.7478.27192,12978.27
8/25/202677.2878.5076.4377.32152,12777.32
8/24/202678.9079.3776.9177.38171,04677.38
8/21/202677.8279.6877.0778.21168,94278.21
8/20/202678.2979.5377.9878.00132,04177.54
8/19/202679.0580.6678.7579.21147,00178.74
8/18/202679.6980.5278.1778.21132,81577.75
8/17/202681.2281.2277.5378.48205,41878.02
8/14/202681.8081.8078.6381.24364,06280.76
8/13/202682.9983.4382.0882.76176,68182.27
8/12/202680.7882.1280.1381.95127,48181.47
8/11/202681.4583.0780.5281.67179,76281.19
8/10/202679.4581.9378.3981.74200,22381.26
8/07/202676.5680.6176.5680.05272,03479.58
8/06/202675.5877.2870.6476.46450,22376.01
8/05/202676.1377.7474.8177.71266,67577.25
8/04/202677.3178.5275.8475.86242,64475.41
8/03/202680.6182.0077.5577.81262,45077.35
7/31/202680.0380.6477.0279.06437,29178.59
7/30/202680.5380.7378.1780.13323,59279.66
7/29/202678.8880.7577.1979.85419,43779.38
7/28/202677.2979.6574.9479.00205,57778.53
7/27/202675.0776.6573.2576.64156,67476.19
7/24/202673.5375.8673.5374.58178,65274.14
7/23/202673.9875.5672.4872.97343,64872.54
7/22/202674.6075.1672.8274.38197,21473.94
7/21/202673.8776.5973.8774.74166,80774.30
7/20/202673.7374.7771.2274.42228,31473.98
7/17/202673.4975.2972.7273.56126,09873.13
7/16/202671.7875.7271.7474.19357,79873.75
7/15/202669.8571.6169.3071.38167,34170.96
7/14/202670.9971.4468.0770.00250,50169.59
7/13/202672.5473.2971.4371.59182,69171.17
7/10/202673.6674.0571.3972.54189,57072.11
7/09/202670.2673.8069.3873.45194,47173.02
7/08/202671.1371.8069.2970.28158,90769.87
7/07/202674.4975.4271.0771.80226,54371.38
7/06/202672.6573.4170.6373.38324,26272.95
7/02/202671.9873.0271.0872.35386,55371.92
7/01/202669.2371.3868.9771.31175,03370.89
6/30/202669.1069.6268.0668.68192,30468.28
6/29/202669.6069.6066.6468.82263,81868.41
6/26/202666.2169.0066.2168.78377,71468.37
6/25/202666.4367.2865.2366.32281,89465.93
6/24/202664.2866.2764.2866.21194,75165.82
6/23/202662.7864.3962.1063.50129,16763.13
6/22/202662.6262.8760.8662.51182,27362.14
6/18/202663.5063.7262.5263.32253,92762.95
6/17/202665.9766.9262.2362.84252,67462.47
6/16/202665.5966.4965.2566.39137,42466.00
6/15/202665.9866.4264.1865.52262,77965.13
6/12/202666.3066.9465.2365.56146,35365.17
6/11/202664.1165.9163.0165.79192,40065.40
6/10/202662.4363.0861.3762.83223,86662.46
6/09/202661.5063.0861.4761.80171,15361.44
6/08/202663.1463.6861.0661.30218,95060.94
6/05/202662.1663.8461.4563.45132,90063.08
6/04/202662.7364.0761.5061.77191,99761.41
6/03/202663.0063.4761.3261.87186,37061.51
6/02/202662.1462.5961.4262.50139,47162.13
6/01/202663.9265.2861.3362.53266,83562.16