U.S. markets open in 2 hours 33 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.01-1.49 (-1.39%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020107.33108.00105.41106.01106.0153,200
Dec 01, 2020108.13108.13105.76107.50107.5054,800
Nov 30, 2020106.24108.62105.45106.22106.2265,800
Nov 27, 2020106.67108.98106.67107.38107.3826,000
Nov 25, 2020111.35111.50106.92107.70107.7068,700
Nov 24, 2020108.77111.49108.56110.43110.4357,900
Nov 23, 2020108.23109.31106.74106.81106.8139,900
Nov 20, 2020105.50107.43104.84106.72106.7256,200
Nov 19, 2020106.53109.47105.04106.56106.5640,100
Nov 18, 2020112.69113.54107.73107.74107.74132,000
Nov 17, 2020107.80112.09107.01111.77111.77103,500
Nov 16, 2020111.40112.02108.46109.39109.3983,700
Nov 13, 2020105.65109.49105.01108.75108.7588,300
Nov 12, 2020108.26108.74104.44106.70106.70206,700
Nov 11, 2020107.94110.99107.37108.26108.26178,800
Nov 10, 2020113.01113.18102.18106.90106.90146,600
Nov 09, 2020104.99114.00104.99111.60111.60166,900
Nov 06, 202095.7597.3190.4491.5891.58120,600
Nov 05, 202086.7497.2786.7494.5494.54244,100
Nov 04, 202086.8188.8783.6084.4784.47168,200
Nov 03, 202089.0391.3287.8788.5588.55209,900
Nov 02, 202080.7187.3780.3587.0587.05130,300
Oct 30, 202076.7780.8876.7779.3379.33123,200
Oct 29, 202075.0977.8274.7976.9876.98132,600
Oct 28, 202076.6979.0175.5275.9475.94138,200
Oct 27, 202079.6882.0178.0078.3478.3494,200
Oct 26, 202081.0782.5278.1280.0680.0681,500
Oct 23, 202083.8383.8380.5682.1082.1051,300
Oct 22, 202082.6283.7780.8182.7982.7995,900
Oct 21, 202084.2684.2681.4882.0682.0664,500
Oct 20, 202084.8985.3983.3184.2984.2957,900
Oct 19, 202085.8986.4984.0284.2684.2662,000
Oct 16, 202085.9888.3985.7585.9985.99153,700
Oct 15, 202084.8486.5984.8486.2886.2858,300
Oct 14, 202086.3688.2085.9086.1386.1337,700
Oct 13, 202085.8487.4184.8986.4686.4641,300
Oct 12, 202088.1388.1385.9086.8686.8638,800
Oct 09, 202090.8090.9287.8287.9887.9840,600
Oct 08, 202086.4290.0086.4289.6289.6271,100
Oct 07, 202087.6687.6684.2585.3685.36116,200
Oct 06, 202088.8789.6786.4086.5586.5588,800
Oct 05, 202087.0888.9987.0887.4487.4489,400
Oct 02, 202084.5987.3684.5986.1586.1556,000
Oct 01, 202086.9988.9486.3786.7686.7684,600
Sep 30, 202086.0488.3186.0486.8886.8895,600
Sep 29, 202085.5786.4583.6185.7085.7061,600
Sep 28, 202085.2487.3785.2485.8985.8941,300
Sep 25, 202082.5284.9082.2283.9983.9947,300
Sep 24, 202082.2383.8981.4082.8982.8940,900
Sep 23, 202084.4985.5181.9981.9981.9971,000
Sep 22, 202087.6288.1783.6384.9884.98113,900
Sep 21, 202088.8688.8685.7487.8487.8467,800
Sep 18, 202092.7192.7188.8691.3191.31202,800
Sep 17, 202092.0692.2190.1791.7091.7047,400
Sep 16, 202093.1494.9993.0393.3393.3337,500
Sep 15, 202093.3193.3191.6392.5692.5655,600
Sep 14, 202091.7892.5891.1092.2192.2137,900
Sep 11, 202091.6491.6489.7591.0591.0559,200
Sep 10, 202093.8393.8390.8291.2591.2555,300
Sep 09, 202093.8994.2592.5093.1093.1082,300
Sep 08, 202092.6694.2592.0593.1393.1368,800
Sep 04, 202094.8694.8690.7593.7293.7293,500
Sep 03, 202094.7795.0091.3493.1193.1185,400
Sep 02, 202088.7194.6888.7194.1594.15112,600
Sep 01, 202088.4790.5287.8088.7888.7873,600
Aug 31, 202090.9591.1988.8988.9088.9089,700
Aug 28, 202089.9491.6288.5791.3491.3464,800
Aug 27, 202083.6089.5883.6089.1689.16108,100
Aug 26, 202083.5283.9982.6383.4283.4278,900
Aug 25, 202084.2584.3983.0084.1184.11108,400
Aug 24, 202086.4586.4683.7484.2184.2165,700
Aug 21, 202085.6587.6184.9785.7485.7463,500
Aug 20, 202086.1287.6386.1286.2586.2543,300
Aug 19, 202088.1289.1486.7487.0387.0348,400
Aug 18, 202091.6791.6787.1588.0688.0666,600
Aug 17, 202089.4392.2588.0191.3191.3158,400
Aug 14, 202089.2290.5788.7189.2989.2939,800
Aug 13, 202089.8590.8789.1990.1790.1763,400
Aug 12, 202092.4392.6689.6290.5890.5860,700
Aug 11, 202092.7193.0090.7091.3391.33111,100
Aug 10, 202092.8393.0789.8291.3791.3792,200
Aug 07, 202088.9793.7088.9792.5792.5775,600
Aug 06, 202090.9693.7887.0989.4089.40147,100
Aug 05, 202086.0090.3685.3690.3690.36107,500
Aug 04, 202082.2085.6781.5484.6984.6985,600
Aug 03, 202083.4283.5382.0082.6682.6664,800
Jul 31, 202082.9484.9281.1683.0683.06100,700
Jul 30, 202082.7384.1081.8583.2583.2555,700
Jul 29, 202082.6185.4182.6184.3884.3839,500
Jul 28, 202083.3383.5981.8582.1482.1455,200
Jul 27, 202081.8384.5780.8483.8983.8937,000
Jul 24, 202083.4283.6481.7982.0082.0049,900
Jul 23, 202083.2383.9581.5883.6983.6954,400
Jul 22, 202082.6384.7382.6383.1783.1746,700
Jul 21, 202081.3784.4481.3783.3983.3954,100
Jul 20, 202080.1580.6579.8880.1080.1077,400
Jul 17, 202080.3481.1979.7380.6880.6868,600
Jul 16, 202081.8282.8880.0680.4280.4256,500
Jul 15, 202080.7483.1880.3082.1482.14129,300
Jul 14, 202077.2779.3676.5878.2678.2669,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...