New Zealand markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.49-0.63 (-0.64%)
At close: 04:00PM EDT
97.49 +0.08 (+0.09%)
After hours: 04:02PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202498.0298.3897.3697.4997.4960,700
17 Apr 2024100.21100.2198.0698.1298.1254,100
16 Apr 2024100.72100.7298.6099.2399.2371,200
15 Apr 2024102.94103.26100.45101.01101.0183,000
12 Apr 2024103.61104.31101.76102.70102.7099,000
11 Apr 2024105.25105.58103.34104.40104.4081,600
10 Apr 2024104.90105.33102.43104.15104.15104,700
09 Apr 2024107.75108.85106.35106.80106.8035,000
08 Apr 2024107.16108.91106.93107.05107.05103,500
05 Apr 2024105.76108.16104.37106.43106.4380,200
04 Apr 2024107.09112.52104.18105.04105.04114,700
03 Apr 2024106.38107.87105.81105.94105.9496,000
02 Apr 2024110.84110.84106.44107.20107.2088,600
01 Apr 2024113.63113.63110.30112.15112.1580,500
28 Mar 2024110.80113.21110.65112.87112.8765,900
27 Mar 2024110.31111.84110.14110.97110.9743,700
26 Mar 2024111.07111.68108.99109.66109.6652,300
25 Mar 2024111.51111.58109.98110.07110.0757,900
22 Mar 2024110.83111.34109.57110.66110.6664,600
21 Mar 2024109.20110.44109.00110.19110.1952,700
20 Mar 2024108.65109.34107.57109.13109.1350,800
19 Mar 2024107.10109.43107.10109.14109.1455,900
18 Mar 2024107.19108.74106.80106.97106.9756,500
15 Mar 2024105.59107.04105.50106.69106.69134,300
14 Mar 2024106.89106.89105.63106.55106.5550,400
13 Mar 2024107.00108.26106.54107.68107.6861,100
12 Mar 2024105.79106.26104.87106.26106.2639,300
11 Mar 2024103.91106.69103.91105.97105.9751,500
11 Mar 20240.44 Dividend
08 Mar 2024106.26107.07104.60104.89104.4545,500
07 Mar 2024106.30106.54104.78105.25104.8137,400
06 Mar 2024104.29105.77103.53104.96104.5287,700
05 Mar 2024105.53107.46103.17103.96103.52121,600
04 Mar 2024105.42106.22103.74105.67105.2384,900
01 Mar 2024106.58107.13104.24104.62104.1888,800
29 Feb 2024102.07107.2697.26106.27105.82112,200
28 Feb 2024102.88103.0899.1999.8799.45103,000
27 Feb 2024101.01102.83100.30102.77102.3479,700
26 Feb 2024101.58102.63100.78100.87100.4568,700
23 Feb 2024101.87102.93101.59102.01101.5857,400
22 Feb 2024101.19102.93100.48102.16101.7381,400
21 Feb 2024102.09102.09100.23101.55101.1299,500
20 Feb 2024100.41102.8199.39102.13101.70124,700
16 Feb 202497.74103.1196.19101.70101.27146,700
15 Feb 202496.3798.2495.1098.1297.7167,400
14 Feb 202494.5596.3093.2696.0695.6665,100
13 Feb 202494.4196.6392.5393.1192.7276,500
12 Feb 202495.7897.6395.2396.6796.2657,000
09 Feb 202494.0796.0092.4195.8295.4254,100
08 Feb 202493.4594.5893.1593.8293.4346,200
07 Feb 202493.2593.9292.7993.8193.4246,500
06 Feb 202492.7094.5892.7093.7593.3645,100
05 Feb 202492.9993.9692.0193.0892.6948,200
02 Feb 202493.3995.0492.9894.3793.9765,900
01 Feb 202492.2594.9192.2094.6194.2150,400
31 Jan 202496.5696.9392.0892.2691.8774,200
30 Jan 202495.6296.3294.6296.2695.8654,100
29 Jan 202494.8395.9893.1395.7995.3945,200
26 Jan 202494.6995.4693.9394.1593.7632,000
25 Jan 202495.1195.5192.8294.4294.0244,100
24 Jan 202494.8595.0993.5293.8993.5053,400
23 Jan 202495.6995.6993.4593.9193.5248,600
22 Jan 202494.3997.0094.3994.8194.4176,000
19 Jan 202494.4795.3492.3093.4493.0589,800
18 Jan 202493.2893.8491.8393.8493.4575,700
17 Jan 202494.6695.4792.4392.8092.4153,200
16 Jan 202493.6795.7493.3995.6195.2177,000
12 Jan 202496.3097.1893.7894.6594.2559,300
11 Jan 202494.9295.6893.7995.2494.8490,900
10 Jan 202493.1296.4893.1294.7294.3247,200
09 Jan 202493.1994.3792.6693.6893.2950,900
08 Jan 202492.6794.3792.5094.3093.9060,600
05 Jan 202492.4995.0092.4992.7992.4068,300
04 Jan 202493.2494.4492.7593.3292.9369,500
03 Jan 202493.4793.4791.6992.3491.9589,600
02 Jan 202493.6196.2893.1393.4793.0872,500
29 Dec 202395.4295.9292.5793.1492.7555,900
28 Dec 202395.3496.1494.6295.0594.6564,700
27 Dec 202395.2196.4194.9595.2894.8880,900
26 Dec 202395.1096.3892.4995.7095.3047,700
22 Dec 202394.7795.6893.8594.5594.1563,400
21 Dec 202394.0295.8592.6094.0293.6376,100
20 Dec 202392.3395.0891.0393.0392.64133,900
19 Dec 202389.6693.3089.6692.3992.00102,300
18 Dec 202389.6389.7088.5388.9788.60148,000
15 Dec 202393.1493.1488.6588.9888.61199,300
14 Dec 202394.1994.8091.7792.4492.05152,900
13 Dec 202390.0893.7290.0893.0092.6188,000
12 Dec 202391.2092.7889.1891.1290.74128,400
11 Dec 202389.6890.8388.8490.8190.4389,800
08 Dec 202388.6090.3488.1289.5789.1957,700
07 Dec 202389.2489.8687.5288.8288.4584,600
06 Dec 202388.3789.6287.0088.6388.2664,100
05 Dec 202387.9888.8986.8087.8787.5092,700
04 Dec 202387.7488.7686.7187.7787.4093,000
01 Dec 202384.7687.9384.7687.7487.3763,300
30 Nov 202386.0286.4184.4485.0384.6774,800
29 Nov 202385.8587.5585.0285.1484.7866,900
28 Nov 202387.9187.9185.5985.6885.3270,500
27 Nov 202387.7088.4486.8887.5087.1350,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...