NYSE - Delayed Quote USD

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

100.38 -3.27 (-3.15%)
At close: April 25 at 4:00 PM EDT
100.38 0.00 (0.00%)
After hours: April 25 at 6:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 103.05 103.05 99.84 100.38 100.38 58,652
Apr 24, 2024 102.39 104.26 102.39 103.65 103.65 68,300
Apr 23, 2024 100.37 103.55 100.06 103.39 103.39 71,300
Apr 22, 2024 99.83 101.07 99.11 99.93 99.93 62,300
Apr 19, 2024 97.59 99.26 97.59 99.09 99.09 61,900
Apr 18, 2024 98.02 98.38 97.36 97.49 97.49 60,700
Apr 17, 2024 100.21 100.21 98.06 98.12 98.12 54,100
Apr 16, 2024 100.72 100.72 98.60 99.23 99.23 71,200
Apr 15, 2024 102.94 103.26 100.45 101.01 101.01 83,000
Apr 12, 2024 103.61 104.31 101.76 102.70 102.70 99,000
Apr 11, 2024 105.25 105.58 103.34 104.40 104.40 81,600
Apr 10, 2024 104.90 105.33 102.43 104.15 104.15 104,700
Apr 9, 2024 107.75 108.85 106.35 106.80 106.80 35,000
Apr 8, 2024 107.16 108.91 106.93 107.05 107.05 103,500
Apr 5, 2024 105.76 108.16 104.37 106.43 106.43 80,200
Apr 4, 2024 107.09 112.52 104.18 105.04 105.04 114,700
Apr 3, 2024 106.38 107.87 105.81 105.94 105.94 96,000
Apr 2, 2024 110.84 110.84 106.44 107.20 107.20 88,600
Apr 1, 2024 113.63 113.63 110.30 112.15 112.15 80,500
Mar 28, 2024 110.80 113.21 110.65 112.87 112.87 65,900
Mar 27, 2024 110.31 111.84 110.14 110.97 110.97 43,700
Mar 26, 2024 111.07 111.68 108.99 109.66 109.66 52,300
Mar 25, 2024 111.51 111.58 109.98 110.07 110.07 57,900
Mar 22, 2024 110.83 111.34 109.57 110.66 110.66 64,600
Mar 21, 2024 109.20 110.44 109.00 110.19 110.19 52,700
Mar 20, 2024 108.65 109.34 107.57 109.13 109.13 50,800
Mar 19, 2024 107.10 109.43 107.10 109.14 109.14 55,900
Mar 18, 2024 107.19 108.74 106.80 106.97 106.97 56,500
Mar 15, 2024 105.59 107.04 105.50 106.69 106.69 134,300
Mar 14, 2024 106.89 106.89 105.63 106.55 106.55 50,400
Mar 13, 2024 107.00 108.26 106.54 107.68 107.68 61,100
Mar 12, 2024 105.79 106.26 104.87 106.26 106.26 39,300
Mar 11, 2024 0.44 Dividend
Mar 11, 2024 103.91 106.69 103.91 105.97 105.97 51,500
Mar 8, 2024 106.26 107.07 104.60 104.89 104.45 45,500
Mar 7, 2024 106.30 106.54 104.78 105.25 104.81 37,400
Mar 6, 2024 104.29 105.77 103.53 104.96 104.52 87,700
Mar 5, 2024 105.53 107.46 103.17 103.96 103.52 121,600
Mar 4, 2024 105.42 106.22 103.74 105.67 105.23 84,900
Mar 1, 2024 106.58 107.13 104.24 104.62 104.18 88,800
Feb 29, 2024 102.07 107.26 97.26 106.27 105.82 112,200
Feb 28, 2024 102.88 103.08 99.19 99.87 99.45 103,000
Feb 27, 2024 101.01 102.83 100.30 102.77 102.34 79,700
Feb 26, 2024 101.58 102.63 100.78 100.87 100.45 68,700
Feb 23, 2024 101.87 102.93 101.59 102.01 101.58 57,400
Feb 22, 2024 101.19 102.93 100.48 102.16 101.73 81,400
Feb 21, 2024 102.09 102.09 100.23 101.55 101.12 99,500
Feb 20, 2024 100.41 102.81 99.39 102.13 101.70 124,700
Feb 16, 2024 97.74 103.11 96.19 101.70 101.27 146,700
Feb 15, 2024 96.37 98.24 95.10 98.12 97.71 67,400
Feb 14, 2024 94.55 96.30 93.26 96.06 95.66 65,100
Feb 13, 2024 94.41 96.63 92.53 93.11 92.72 76,500
Feb 12, 2024 95.78 97.63 95.23 96.67 96.26 57,000
Feb 9, 2024 94.07 96.00 92.41 95.82 95.42 54,100
Feb 8, 2024 93.45 94.58 93.15 93.82 93.43 46,200
Feb 7, 2024 93.25 93.92 92.79 93.81 93.42 46,500
Feb 6, 2024 92.70 94.58 92.70 93.75 93.36 45,100
Feb 5, 2024 92.99 93.96 92.01 93.08 92.69 48,200
Feb 2, 2024 93.39 95.04 92.98 94.37 93.97 65,900
Feb 1, 2024 92.25 94.91 92.20 94.61 94.21 50,400
Jan 31, 2024 96.56 96.93 92.08 92.26 91.87 74,200
Jan 30, 2024 95.62 96.32 94.62 96.26 95.86 54,100
Jan 29, 2024 94.83 95.98 93.13 95.79 95.39 45,200
Jan 26, 2024 94.69 95.46 93.93 94.15 93.76 32,000
Jan 25, 2024 95.11 95.51 92.82 94.42 94.02 44,100
Jan 24, 2024 94.85 95.09 93.52 93.89 93.50 53,400
Jan 23, 2024 95.69 95.69 93.45 93.91 93.52 48,600
Jan 22, 2024 94.39 97.00 94.39 94.81 94.41 76,000
Jan 19, 2024 94.47 95.34 92.30 93.44 93.05 89,800
Jan 18, 2024 93.28 93.84 91.83 93.84 93.45 75,700
Jan 17, 2024 94.66 95.47 92.43 92.80 92.41 53,200
Jan 16, 2024 93.67 95.74 93.39 95.61 95.21 77,000
Jan 12, 2024 96.30 97.18 93.78 94.65 94.25 59,300
Jan 11, 2024 94.92 95.68 93.79 95.24 94.84 90,900
Jan 10, 2024 93.12 96.48 93.12 94.72 94.32 47,200
Jan 9, 2024 93.19 94.37 92.66 93.68 93.29 50,900
Jan 8, 2024 92.67 94.37 92.50 94.30 93.90 60,600
Jan 5, 2024 92.49 95.00 92.49 92.79 92.40 68,300
Jan 4, 2024 93.24 94.44 92.75 93.32 92.93 69,500
Jan 3, 2024 93.47 93.47 91.69 92.34 91.95 89,600
Jan 2, 2024 93.61 96.28 93.13 93.47 93.08 72,500
Dec 29, 2023 95.42 95.92 92.57 93.14 92.75 55,900
Dec 28, 2023 95.34 96.14 94.62 95.05 94.65 64,700
Dec 27, 2023 95.21 96.41 94.95 95.28 94.88 80,900
Dec 26, 2023 95.10 96.38 92.49 95.70 95.30 47,700
Dec 22, 2023 94.77 95.68 93.85 94.55 94.15 63,400
Dec 21, 2023 94.02 95.85 92.60 94.02 93.63 76,100
Dec 20, 2023 92.33 95.08 91.03 93.03 92.64 133,900
Dec 19, 2023 89.66 93.30 89.66 92.39 92.00 102,300
Dec 18, 2023 89.63 89.70 88.53 88.97 88.60 148,000
Dec 15, 2023 93.14 93.14 88.65 88.98 88.61 199,300
Dec 14, 2023 94.19 94.80 91.77 92.44 92.05 152,900
Dec 13, 2023 90.08 93.72 90.08 93.00 92.61 88,000
Dec 12, 2023 91.20 92.78 89.18 91.12 90.74 128,400
Dec 11, 2023 89.68 90.83 88.84 90.81 90.43 89,800
Dec 8, 2023 88.60 90.34 88.12 89.57 89.19 57,700
Dec 7, 2023 89.24 89.86 87.52 88.82 88.45 84,600
Dec 6, 2023 88.37 89.62 87.00 88.63 88.26 64,100
Dec 5, 2023 87.98 88.89 86.80 87.87 87.50 92,700
Dec 4, 2023 87.74 88.76 86.71 87.77 87.40 93,000
Dec 1, 2023 84.76 87.93 84.76 87.74 87.37 63,300
Nov 30, 2023 86.02 86.41 84.44 85.03 84.67 74,800
Nov 29, 2023 85.85 87.55 85.02 85.14 84.78 66,900
Nov 28, 2023 87.91 87.91 85.59 85.68 85.32 70,500
Nov 27, 2023 87.70 88.44 86.88 87.50 87.13 50,600
Nov 24, 2023 87.79 88.19 86.80 88.01 87.64 18,500
Nov 22, 2023 85.83 87.81 85.30 87.31 86.94 60,200
Nov 21, 2023 85.45 85.98 84.57 85.08 84.72 50,700
Nov 20, 2023 84.46 86.21 84.32 86.06 85.70 103,800
Nov 17, 2023 85.73 86.98 84.41 84.71 84.35 119,300
Nov 16, 2023 86.92 87.18 85.21 85.37 85.01 111,800
Nov 15, 2023 0.43 Dividend
Nov 15, 2023 86.78 88.72 85.84 87.01 86.65 73,100
Nov 14, 2023 84.64 87.36 84.12 87.22 86.43 69,000
Nov 13, 2023 82.01 84.56 81.21 82.32 81.57 62,800
Nov 10, 2023 80.18 83.75 79.99 82.37 81.62 68,300
Nov 9, 2023 82.16 82.91 80.00 80.56 79.83 75,100
Nov 8, 2023 81.01 83.51 78.08 82.76 82.01 115,400
Nov 7, 2023 85.27 85.36 84.06 85.25 84.47 63,700
Nov 6, 2023 85.00 85.65 84.05 85.18 84.40 98,100
Nov 3, 2023 84.31 85.26 83.60 84.51 83.74 103,700
Nov 2, 2023 84.02 84.20 82.65 83.34 82.58 48,200
Nov 1, 2023 84.75 84.75 82.82 82.88 82.13 61,000
Oct 31, 2023 83.93 84.68 83.46 84.11 83.34 57,900
Oct 30, 2023 85.60 85.60 83.60 83.80 83.04 54,000
Oct 27, 2023 84.29 85.18 82.84 84.50 83.73 55,700
Oct 26, 2023 87.13 87.18 84.73 84.93 84.16 48,500
Oct 25, 2023 86.13 87.61 85.38 87.10 86.31 96,000
Oct 24, 2023 86.69 87.72 86.24 86.57 85.78 41,900
Oct 23, 2023 87.58 88.37 85.37 86.61 85.82 61,000
Oct 20, 2023 89.19 89.23 87.42 87.54 86.74 66,600
Oct 19, 2023 88.05 88.99 87.24 88.71 87.90 65,200
Oct 18, 2023 88.01 89.15 87.84 88.20 87.40 41,900
Oct 17, 2023 86.98 89.61 86.98 88.64 87.83 83,100
Oct 16, 2023 87.85 89.00 86.89 87.39 86.59 77,100
Oct 13, 2023 85.32 87.57 84.84 87.06 86.27 169,700
Oct 12, 2023 87.94 87.94 84.42 85.28 84.50 117,400
Oct 11, 2023 89.69 90.47 85.66 87.50 86.70 82,800
Oct 10, 2023 90.38 90.92 89.91 89.94 89.12 112,600
Oct 9, 2023 91.60 91.87 89.96 90.11 89.29 41,600
Oct 6, 2023 90.41 93.00 89.44 91.86 91.02 91,800
Oct 5, 2023 90.75 92.22 89.98 90.60 89.78 59,100
Oct 4, 2023 91.11 91.80 90.65 90.87 90.04 43,900
Oct 3, 2023 91.80 91.80 90.50 90.91 90.08 62,800
Oct 2, 2023 91.87 92.97 91.49 92.16 91.32 81,700
Sep 29, 2023 94.97 94.97 91.64 91.73 90.89 81,600
Sep 28, 2023 94.55 95.47 93.89 94.54 93.68 89,300
Sep 27, 2023 94.96 96.29 93.17 94.05 93.19 61,000
Sep 26, 2023 96.07 98.06 93.60 94.39 93.53 127,000
Sep 25, 2023 94.70 97.45 94.67 96.92 96.04 59,100
Sep 22, 2023 96.05 96.94 95.31 95.33 94.46 112,800
Sep 21, 2023 95.65 95.77 94.39 94.74 93.88 64,500
Sep 20, 2023 95.97 97.07 95.79 96.48 95.60 84,200
Sep 19, 2023 94.80 96.60 94.29 95.65 94.78 112,900
Sep 18, 2023 93.86 96.54 93.54 94.86 94.00 114,400
Sep 15, 2023 95.20 95.20 92.67 93.77 92.92 319,300
Sep 14, 2023 94.75 95.93 93.81 95.36 94.49 102,600
Sep 13, 2023 93.34 94.44 92.69 94.12 93.26 97,600
Sep 12, 2023 92.50 93.79 91.75 93.60 92.75 94,300
Sep 11, 2023 93.76 94.06 92.79 93.01 92.16 61,800
Sep 8, 2023 95.46 95.50 92.81 93.12 92.27 50,600
Sep 7, 2023 96.64 96.98 95.43 95.60 94.73 75,100
Sep 6, 2023 98.07 98.90 96.02 97.00 96.12 68,900
Sep 5, 2023 100.50 100.50 94.86 97.65 96.76 127,600
Sep 1, 2023 101.63 102.63 99.87 100.25 99.34 78,900
Aug 31, 2023 103.06 104.48 100.72 100.83 99.91 56,600
Aug 30, 2023 103.10 104.28 102.34 102.56 101.63 58,800
Aug 29, 2023 100.68 103.63 100.29 103.60 102.66 84,700
Aug 28, 2023 102.37 102.37 100.23 100.62 99.70 68,300
Aug 25, 2023 101.14 101.93 97.81 101.03 100.11 50,700
Aug 24, 2023 101.26 102.69 100.10 100.45 99.54 62,800
Aug 23, 2023 102.79 103.62 100.86 101.97 101.04 58,700
Aug 22, 2023 103.34 103.54 101.62 102.19 101.26 56,000
Aug 21, 2023 101.85 104.31 101.72 102.73 101.79 94,500
Aug 18, 2023 101.41 103.56 100.54 102.08 101.15 64,100
Aug 17, 2023 0.43 Dividend
Aug 17, 2023 100.86 104.38 97.89 101.59 100.67 143,000
Aug 16, 2023 104.96 105.50 101.20 101.20 99.85 155,800
Aug 15, 2023 106.84 108.30 104.65 105.00 103.60 95,700
Aug 14, 2023 109.49 109.49 107.07 107.08 105.65 70,300
Aug 11, 2023 110.31 111.89 109.27 109.60 108.14 58,200
Aug 10, 2023 110.20 114.15 109.30 110.24 108.77 126,900
Aug 9, 2023 115.50 115.50 108.15 109.00 107.55 134,800
Aug 8, 2023 118.18 120.65 118.16 120.02 118.42 92,300
Aug 7, 2023 119.45 120.58 118.30 119.22 117.63 41,200
Aug 4, 2023 117.90 120.53 117.22 119.25 117.66 44,900
Aug 3, 2023 118.86 119.19 117.40 118.25 116.68 43,600
Aug 2, 2023 118.09 119.47 117.93 119.16 117.57 72,500
Aug 1, 2023 116.49 119.16 116.49 118.79 117.21 79,300
Jul 31, 2023 116.59 117.48 115.34 116.27 114.72 96,300
Jul 28, 2023 120.43 120.43 116.60 116.81 115.25 91,500
Jul 27, 2023 122.20 122.20 119.26 119.85 118.25 58,300
Jul 26, 2023 121.51 122.99 120.59 121.20 119.59 44,000
Jul 25, 2023 120.95 123.82 120.95 122.30 120.67 48,400
Jul 24, 2023 122.14 122.75 119.19 121.33 119.71 64,200
Jul 21, 2023 123.87 124.11 122.22 122.39 120.76 74,400
Jul 20, 2023 122.91 123.54 121.70 122.84 121.20 75,900
Jul 19, 2023 121.69 123.25 121.60 123.10 121.46 48,600
Jul 18, 2023 120.72 122.29 120.24 121.81 120.19 68,300
Jul 17, 2023 119.13 121.44 119.10 121.01 119.40 54,000
Jul 14, 2023 119.58 120.52 119.18 119.96 118.36 75,700
Jul 13, 2023 118.90 119.95 118.73 119.64 118.05 73,000
Jul 12, 2023 118.73 118.73 117.50 118.19 116.62 73,300
Jul 11, 2023 118.08 119.19 117.08 117.27 115.71 58,100
Jul 10, 2023 115.15 118.00 115.15 116.97 115.41 137,700
Jul 7, 2023 115.71 117.08 114.23 115.13 113.60 103,900
Jul 6, 2023 116.25 117.36 115.09 115.64 114.10 65,800
Jul 5, 2023 119.00 119.24 117.25 117.37 115.81 58,200
Jul 3, 2023 121.29 121.66 118.44 119.21 117.62 38,200
Jun 30, 2023 120.39 122.04 119.88 121.39 119.77 124,500
Jun 29, 2023 116.60 118.07 115.92 117.25 115.69 94,500
Jun 28, 2023 117.60 119.65 117.02 117.18 115.62 167,800
Jun 27, 2023 114.94 117.43 114.50 117.43 115.87 72,000
Jun 26, 2023 113.40 115.26 113.22 113.98 112.46 36,900
Jun 23, 2023 114.78 116.76 112.74 113.66 112.15 116,900
Jun 22, 2023 114.77 116.38 113.44 115.73 114.19 63,000
Jun 21, 2023 112.86 115.07 112.55 114.66 113.13 60,900
Jun 20, 2023 114.86 116.29 113.30 113.49 111.98 95,500
Jun 16, 2023 111.56 115.13 110.23 115.07 113.54 250,600
Jun 15, 2023 110.36 111.74 108.60 111.01 109.53 57,300
Jun 14, 2023 110.55 112.47 109.70 110.56 109.09 99,500
Jun 13, 2023 110.11 110.86 109.12 109.66 108.20 73,200
Jun 12, 2023 109.82 110.36 108.09 109.90 108.44 108,700
Jun 9, 2023 108.88 110.20 107.49 110.12 108.65 74,400
Jun 8, 2023 106.40 110.04 106.28 109.56 108.10 90,800
Jun 7, 2023 108.51 109.94 107.00 107.25 105.82 108,900
Jun 6, 2023 106.63 108.89 106.63 108.45 107.01 117,500
Jun 5, 2023 104.17 106.98 103.10 106.72 105.30 100,700
Jun 2, 2023 104.47 106.27 103.02 106.00 104.59 133,000
Jun 1, 2023 102.15 103.79 100.17 102.98 101.61 91,700
May 31, 2023 99.51 103.04 97.86 102.15 100.79 241,300
May 30, 2023 102.09 102.83 99.37 99.68 98.35 210,900
May 26, 2023 97.95 102.45 96.60 102.06 100.70 634,600
May 25, 2023 93.25 97.42 92.58 97.16 95.87 1,480,700
May 24, 2023 103.22 105.67 95.88 96.51 95.23 473,600
May 23, 2023 109.69 111.54 108.35 109.38 107.92 34,800
May 22, 2023 114.49 114.49 109.16 109.77 108.31 57,600
May 19, 2023 113.27 114.68 112.18 113.87 112.35 51,200
May 18, 2023 111.73 112.60 110.23 112.26 110.77 50,400
May 17, 2023 0.43 Dividend
May 17, 2023 111.29 112.42 110.03 111.84 110.35 41,100
May 16, 2023 109.55 111.36 109.00 111.12 109.22 41,800
May 15, 2023 110.71 111.41 109.80 110.61 108.71 89,200
May 12, 2023 110.60 112.62 109.04 110.82 108.92 36,300
May 11, 2023 112.67 113.54 109.53 111.43 109.52 93,900
May 10, 2023 111.67 113.30 110.89 113.21 111.27 47,900
May 9, 2023 114.16 114.25 109.92 110.12 108.23 62,400
May 8, 2023 113.97 114.36 111.75 114.29 112.33 55,000
May 5, 2023 110.00 114.36 109.98 114.10 112.15 66,200
May 4, 2023 107.50 110.00 105.41 108.49 106.63 72,100
May 3, 2023 104.86 107.65 104.81 106.38 104.56 55,400
May 2, 2023 106.31 106.31 103.09 103.78 102.00 45,200
May 1, 2023 105.73 109.35 105.73 106.77 104.94 93,800
Apr 28, 2023 105.88 106.96 104.51 106.46 104.64 64,000
Apr 27, 2023 105.00 107.00 104.78 106.42 104.60 41,200
Apr 26, 2023 103.73 106.03 102.48 105.09 103.29 46,300

Related Tickers

ADUS Addus HomeCare Corporation
91.70
-3.98%
 
SEM Select Medical Holdings Corporation
27.39
-1.19%
 
BKDT Brookdale Senior Living Inc
92.90
-1.43%
 
ACHC Acadia Healthcare Company, Inc.
73.38
+3.08%
 
SGRY Surgery Partners, Inc.
24.84
-2.59%
 
NHC National HealthCare Corporation
90.77
-0.40%
 
ENSG The Ensign Group, Inc.
117.29
-1.14%
 
LFST LifeStance Health Group, Inc.
6.16
-0.16%
 
ATIP ATI Physical Therapy, Inc.
4.1800
+2.95%
 
DNTCF dentalcorp Holdings Ltd.
4.7950
0.00%