Dark

USPH
US Physical Therapy Inc
stock NYSE

At Close

May 9, 2025 3:59:47 PM EDT

74.01USD+4.379%(+3.10)148,019

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-70.91)0

After-hours

May 8, 2025 4:00:30 PM EDT

70.91USD-0.014%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	71.2800	75.0950	71.0000	74.07	+4.456%	148,019	0.000%
2025-05-08	69.3500	73.6724	68.6100	70.91	-0.070%	178,737	+4.456%
2025-05-07	71.6100	75.1100	70.3800	70.96	-0.852%	117,088	+4.383%
2025-05-06	71.7600	71.9400	70.6900	71.57	-0.914%	141,023	+3.493%
2025-05-05	72.0500	73.7500	71.9000	72.23	-0.138%	104,240	+2.547%
2025-05-02	72.0100	72.6000	71.3500	72.33	+1.374%	102,686	+2.406%
2025-05-01	71.0000	72.0000	69.9100	71.35	+0.338%	70,481	+3.812%
2025-04-30	71.2100	72.2350	68.6300	71.11	-0.684%	114,401	+4.163%
2025-04-29	70.9100	72.0450	69.6850	71.60	+0.505%	85,743	+3.450%
2025-04-28	69.8700	72.3499	69.8700	71.24	+1.007%	116,433	+3.972%
2025-04-25	69.4800	73.6800	68.3640	70.53	+1.220%	81,286	+5.019%
2025-04-24	69.6300	69.9700	67.4150	69.68	+1.353%	81,336	+6.300%
2025-04-23	69.2300	70.7900	68.0800	68.75	+1.297%	103,817	+7.738%
2025-04-22	67.3900	67.9500	66.0800	67.87	+2.353%	86,875	+9.135%
2025-04-21	66.9500	67.3100	64.9948	66.31	-1.690%	173,945	+11.703%
2025-04-17	68.2300	69.6050	66.9650	67.45	-1.461%	90,376	+9.815%
2025-04-16	69.1800	69.5250	67.3669	68.45	-1.666%	97,375	+8.210%
2025-04-15	69.4300	72.0500	68.2189	69.61	-0.344%	158,100	+6.407%
2025-04-14	69.8100	72.7100	68.0832	69.85	+0.721%	107,283	+6.042%
2025-04-11	69.0500	70.8100	67.5260	69.35	+0.829%	164,300	+6.806%
2025-04-10	69.4600	70.7600	66.9267	68.78	-2.564%	136,593	+7.691%
2025-04-09	64.7500	71.7300	64.7500	70.59	+7.068%	184,203	+4.930%
2025-04-08	66.8700	67.9500	64.5470	65.93	+1.306%	182,749	+12.346%
2025-04-07	65.5900	67.0800	62.7700	65.08	-3.010%	208,044	+13.814%
2025-04-04	66.9700	69.4900	65.5900	67.10	-2.443%	148,968	+10.387%
2025-04-03	69.9800	70.5750	68.3200	68.78	-5.170%	133,872	+7.691%
2025-04-02	71.4000	72.7100	70.6400	72.53	+0.207%	95,922	+2.123%
2025-04-01	71.8100	73.7800	71.3000	72.38	+0.028%	69,230	+2.335%
2025-03-31	70.8600	72.7600	69.9900	72.36	+0.598%	137,036	+2.363%
2025-03-28	73.0000	73.5853	71.1050	71.93	-1.547%	86,528	+2.975%
2025-03-27	73.3600	73.7400	72.1500	73.06	+0.261%	130,837	+1.382%
2025-03-26	72.9100	74.7000	72.6700	72.87	-0.519%	50,944	+1.647%
2025-03-25	73.3800	74.8100	72.7100	73.25	-0.543%	92,923	+1.119%
2025-03-24	73.0500	75.0073	73.0500	73.65	+1.181%	83,722	+0.570%
2025-03-21	73.7300	74.3000	72.2700	72.79	-2.544%	253,802	+1.758%
2025-03-20	75.5400	76.1000	74.4600	74.69	-1.775%	81,403	-0.830%
2025-03-19	76.2800	77.3950	74.7600	76.04	-0.171%	96,344	-2.591%
2025-03-18	76.0100	76.9000	75.8363	76.17	-0.431%	79,517	-2.757%
2025-03-17	76.4900	77.4800	75.9600	76.50	+0.013%	95,499	-3.176%
2025-03-14	76.8900	78.3400	76.2600	76.49	-0.598%	82,963	-3.164%
2025-03-13	77.2000	79.0150	76.2350	76.95	-0.722%	88,723	-3.743%
2025-03-12	79.4200	79.7500	77.3700	77.51	-2.417%	102,683	-4.438%
2025-03-11	80.0500	81.2400	78.9000	79.43	-0.663%	96,792	-6.748%
2025-03-10	80.4100	81.7900	79.1500	79.96	-1.089%	124,157	-7.366%
2025-03-07	82.3100	83.6150	80.0300	80.84	-2.579%	153,902	-8.375%
2025-03-06	80.4600	83.9500	79.5500	82.98	+2.117%	138,742	-10.738%
2025-03-05	78.9200	82.5000	78.9200	81.26	+2.343%	166,883	-8.848%
2025-03-04	79.4800	80.3300	78.2500	79.40	-0.301%	109,761	-6.713%
2025-03-03	81.4500	82.0100	79.2100	79.64	-1.703%	117,079	-6.994%
2025-02-28	82.6300	82.6300	79.6650	81.02	-1.699%	247,820	-8.578%
2025-02-27	82.0900	83.7750	77.4950	82.42	-6.042%	275,173	-10.131%
2025-02-26	87.5200	89.2850	86.5350	87.72	-0.409%	168,942	-15.561%
2025-02-25	86.3600	88.8650	84.9450	88.08	+2.419%	174,784	-15.906%
2025-02-24	84.8100	86.1200	84.0641	86.00	+2.126%	122,616	-13.872%
2025-02-21	86.7300	86.7300	83.8000	84.21	-2.161%	140,124	-12.041%
2025-02-20	87.1700	87.9800	85.9100	86.07	-2.160%	53,203	-13.942%
2025-02-19	87.4200	88.5800	87.2400	87.97	-0.520%	62,144	-15.801%
2025-02-18	86.6500	88.4300	86.6500	88.43	+1.620%	69,044	-16.239%
2025-02-14	86.5000	87.7900	86.5000	87.02	+0.601%	76,437	-14.882%
2025-02-13	85.9200	86.7491	85.0000	86.50	+1.657%	148,341	-14.370%
2025-02-12	86.3200	86.3200	85.0900	85.09	-2.565%	71,554	-12.951%
2025-02-11	86.7700	88.1300	86.3900	87.33	-0.103%	64,271	-15.184%
2025-02-10	87.1000	88.2050	86.5200	87.42	+0.425%	71,299	-15.271%
2025-02-07	87.4400	87.7599	86.3650	87.05	-0.775%	83,017	-14.911%
2025-02-06	88.1300	89.3500	86.7481	87.73	-0.623%	75,073	-15.571%
2025-02-05	88.9300	89.4600	87.9000	88.28	-0.361%	77,433	-16.097%
2025-02-04	87.7100	89.2900	87.5000	88.60	+0.510%	48,633	-16.400%
2025-02-03	88.0400	89.1050	87.0800	88.15	-0.631%	137,870	-15.973%
2025-01-31	89.1700	90.5823	87.6800	88.71	-0.348%	84,543	-16.503%
2025-01-30	89.4400	90.8221	88.5000	89.02	+0.531%	136,520	-16.794%
2025-01-29	89.7600	90.1900	87.5101	88.55	-1.862%	80,988	-16.352%
2025-01-28	91.1000	91.9500	89.2300	90.23	-0.078%	84,632	-17.910%
2025-01-27	89.9400	91.7550	89.9400	90.30	+1.131%	93,602	-17.973%
2025-01-24	91.6300	91.6300	89.1375	89.29	-1.750%	95,800	-17.046%
2025-01-23	89.9900	91.9700	89.9150	90.88	+0.676%	91,979	-18.497%
2025-01-22	89.7700	90.8300	89.3000	90.27	+0.222%	75,807	-17.946%
2025-01-21	89.1300	91.2500	87.7700	90.07	+1.717%	93,060	-17.764%
2025-01-17	89.5800	90.1030	87.9000	88.55	-0.259%	61,659	-16.352%
2025-01-16	89.2200	90.0450	87.5700	88.78	-1.004%	62,343	-16.569%
2025-01-15	90.5400	90.5400	88.1500	89.68	+1.105%	56,295	-17.406%
2025-01-14	89.4000	89.5499	87.8200	88.70	-0.639%	56,472	-16.494%
2025-01-13	86.9200	89.9100	86.6216	89.27	+2.609%	111,245	-17.027%
2025-01-10	87.5800	87.9000	86.0400	87.00	-2.313%	95,708	-14.862%
2025-01-08	87.4400	89.0900	86.7550	89.06	+0.712%	67,515	-16.831%
2025-01-07	89.0300	89.3700	87.5400	88.43	-0.102%	73,719	-16.239%
2025-01-06	88.5200	90.5000	88.2400	88.52	+0.386%	78,145	-16.324%
2025-01-03	87.7900	88.9100	86.3900	88.18	+0.341%	61,645	-16.001%
2025-01-02	89.5300	90.9100	87.4788	87.88	-0.936%	74,381	-15.715%
2024-12-31	89.2800	90.8400	88.6800	88.71	-0.594%	62,410	-16.503%
2024-12-30	90.2700	90.2700	89.2100	89.24	-1.805%	68,046	-16.999%
2024-12-27	91.4400	92.6900	89.6600	90.88	-1.078%	84,208	-18.497%
2024-12-26	89.7600	91.8700	89.4400	91.87	+1.784%	92,047	-19.375%
2024-12-24	90.0400	90.4600	89.2750	90.26	+0.467%	42,327	-17.937%
2024-12-23	90.6500	91.0847	89.4110	89.84	-1.610%	89,553	-17.553%
2024-12-20	90.3100	93.3950	89.7200	91.31	-0.109%	224,663	-18.881%
2024-12-19	92.6800	93.8800	91.0560	91.41	-1.104%	95,420	-18.969%
2024-12-18	95.7900	95.7900	91.3200	92.43	-2.685%	122,837	-19.864%
2024-12-17	95.0100	96.3100	92.5100	94.98	-0.607%	147,093	-22.015%
2024-12-16	96.2100	98.0700	94.6800	95.56	+2.247%	118,351	-22.488%
2024-12-13	93.6100	94.0000	92.1000	93.46	-0.638%	89,011	-20.747%
2024-12-12	95.6600	95.9900	93.6700	94.06	-1.673%	80,112	-21.252%
2024-12-11	97.0800	97.2200	95.5900	95.66	-0.654%	100,895	-22.570%
2024-12-10	96.3700	97.3100	94.9400	96.29	-0.218%	93,921	-23.076%
2024-12-09	96.5800	98.1100	96.1350	96.50	+0.437%	69,917	-23.244%
2024-12-06	97.9600	98.1100	95.4400	96.08	-1.578%	79,822	-22.908%
2024-12-05	99.2900	99.3500	97.3900	97.62	-2.292%	70,450	-24.124%
2024-12-04	98.9600	100.2800	98.4100	99.91	+0.929%	88,372	-25.863%
2024-12-03	100.6500	101.1950	98.8600	98.99	-0.382%	93,254	-25.174%
2024-12-02	99.0100	100.4800	97.9350	99.37	+0.618%	87,947	-25.460%
2024-11-29	97.4500	98.7600	97.2641	98.76	+1.731%	56,001	-25.000%
2024-11-27	98.4500	99.1800	96.7200	97.08	-1.542%	85,883	-23.702%
2024-11-26	97.1900	98.9950	96.0800	98.60	+0.592%	143,269	-24.878%
2024-11-25	98.4800	99.8800	97.3900	98.02	+0.194%	105,945	-24.434%
2024-11-22	97.7400	99.3550	97.2368	97.83	+0.918%	177,458	-24.287%
2024-11-21	94.2200	97.3300	93.5500	96.94	+3.062%	125,518	-23.592%
2024-11-20	90.4000	95.4400	90.4000	94.06	+3.785%	221,136	-21.252%
2024-11-19	88.6700	91.5500	87.7100	90.63	+0.767%	93,907	-18.272%
2024-11-18	90.0000	90.6000	88.8300	89.94	-0.067%	114,049	-17.645%
2024-11-15	90.7400	91.1300	89.3300	90.00	-0.200%	116,579	-17.700%
2024-11-14	91.3600	92.7500	90.1400	90.18	-1.840%	124,234	-17.864%
2024-11-13	92.7400	93.8800	91.7813	91.87	-0.250%	91,590	-19.375%
2024-11-12	94.6000	95.2250	91.7400	92.10	-2.653%	107,959	-19.577%
2024-11-11	96.3100	97.0000	93.8800	94.61	-0.494%	126,051	-21.710%
2024-11-08	95.5300	97.0000	94.6300	95.08	-0.199%	102,123	-22.097%
2024-11-07	96.6600	96.9200	92.6500	95.27	-1.885%	126,791	-22.253%
2024-11-06	87.4000	97.4050	87.4000	97.10	+17.654%	261,354	-23.718%
2024-11-05	82.4100	83.2125	82.0200	82.53	-0.326%	201,211	-10.251%
2024-11-04	81.3200	84.2500	80.9195	82.80	+1.745%	193,004	-10.543%
2024-11-01	81.1700	82.6500	80.6600	81.38	+1.497%	142,472	-8.983%
2024-10-31	81.9900	82.3300	80.1700	80.18	-2.930%	111,781	-7.620%
2024-10-30	81.0300	83.6000	81.0300	82.60	+1.375%	98,139	-10.327%
2024-10-29	81.5700	81.9300	81.2900	81.48	-0.245%	89,347	-9.094%
2024-10-28	81.2400	82.3800	81.2400	81.68	+1.127%	65,278	-9.317%
2024-10-25	82.0400	83.9495	80.6500	80.77	-1.392%	63,965	-8.295%
2024-10-24	82.4700	83.0100	81.4200	81.91	-0.425%	75,228	-9.571%
2024-10-23	82.7600	83.1700	81.4950	82.26	-0.760%	57,295	-9.956%
2024-10-22	83.0800	83.5000	82.3600	82.89	-0.659%	62,095	-10.641%
2024-10-21	84.5400	85.3300	83.0300	83.44	-1.546%	100,838	-11.230%
2024-10-18	84.5300	84.8900	83.3900	84.75	+0.355%	98,730	-12.602%
2024-10-17	83.8900	84.9400	83.3700	84.45	+0.656%	69,453	-12.291%
2024-10-16	83.1500	83.9100	82.9200	83.90	+1.969%	107,704	-11.716%
2024-10-15	81.8400	84.0100	81.8400	82.28	+0.489%	90,611	-9.978%
2024-10-14	79.9300	82.1100	79.9300	81.88	+1.980%	97,976	-9.538%
2024-10-11	77.5200	80.3500	77.2650	80.29	+3.573%	160,490	-7.747%
2024-10-10	77.3800	77.7700	76.7450	77.52	-0.870%	170,529	-4.450%
2024-10-09	76.8900	78.5400	76.8900	78.20	+0.929%	139,760	-5.281%
2024-10-08	79.1400	80.1100	77.4400	77.48	-1.287%	157,698	-4.401%
2024-10-07	78.7300	79.1900	76.1780	78.49	-3.159%	149,463	-5.631%
2024-10-04	81.6200	82.5601	80.6100	81.05	+0.347%	46,257	-8.612%
2024-10-03	81.9000	82.5900	80.6600	80.77	-1.907%	67,112	-8.295%
2024-10-02	83.0500	83.5578	81.6901	82.34	-0.783%	82,091	-10.044%
2024-10-01	84.0000	84.0000	82.5000	82.99	-1.938%	84,519	-10.748%
2024-09-30	83.8600	85.2200	83.8600	84.63	+0.296%	91,948	-12.478%
2024-09-27	85.1400	85.4300	84.1000	84.38	+0.238%	70,761	-12.219%
2024-09-26	84.7300	85.0200	83.6550	84.18	-0.131%	84,583	-12.010%
2024-09-25	83.6800	84.4800	82.8463	84.29	+0.513%	75,597	-12.125%
2024-09-24	83.0400	84.3200	82.9799	83.86	+0.975%	68,698	-11.674%
2024-09-23	84.0500	84.0500	82.5700	83.05	-0.276%	48,290	-10.813%
2024-09-20	85.4100	86.1600	83.1300	83.28	-2.047%	251,170	-11.059%
2024-09-19	86.1100	86.1100	83.6515	85.02	+0.580%	90,492	-12.879%
2024-09-18	83.6200	86.2600	83.1750	84.53	+0.619%	112,607	-12.374%
2024-09-17	84.6500	85.4600	83.4700	84.01	+0.048%	133,176	-11.832%
2024-09-16	84.5700	85.2900	83.3900	83.97	-0.733%	123,292	-11.790%
2024-09-13	83.8800	85.0100	83.1750	84.59	+2.088%	83,543	-12.436%
2024-09-12	83.2100	84.0000	82.6800	82.86	-0.265%	82,396	-10.608%
2024-09-11	83.2400	83.6300	82.3250	83.08	-0.670%	74,232	-10.845%
2024-09-10	83.8100	84.7550	83.1000	83.64	-0.131%	53,344	-11.442%
2024-09-09	84.6200	84.6200	83.1200	83.75	-0.958%	87,159	-11.558%
2024-09-06	86.5800	86.5800	83.9001	84.56	-2.558%	57,880	-12.405%
2024-09-05	86.8100	87.4600	85.9301	86.78	0.000%	71,259	-14.646%
2024-09-04	87.2600	87.9610	85.9725	86.78	+0.930%	68,285	-14.646%
2024-09-03	85.7900	86.4600	85.6175	85.98	+0.444%	90,860	-13.852%
2024-08-30	84.2000	85.6800	83.7300	85.60	+1.398%	80,381	-13.470%
2024-08-29	83.7300	84.5200	82.9109	84.42	+1.540%	103,829	-12.260%
2024-08-28	82.6400	84.2400	82.1600	83.14	+0.048%	61,818	-10.909%
2024-08-27	83.8100	84.0999	82.8100	83.10	-1.154%	47,458	-10.866%
2024-08-26	85.7300	85.7300	83.7200	84.07	-0.873%	88,019	-11.895%
2024-08-23	82.5400	85.4800	82.5400	84.81	+2.800%	126,426	-12.664%
2024-08-22	83.5000	83.6200	82.3800	82.50	-0.734%	73,540	-10.218%
2024-08-21	82.2800	83.6925	81.4500	83.11	+1.626%	120,810	-10.877%
2024-08-20	83.8000	83.8000	81.7100	81.78	-2.654%	179,732	-9.428%
2024-08-19	84.2100	84.8600	83.4250	84.01	-0.238%	113,026	-11.832%
2024-08-16	82.9800	85.1300	82.9800	84.21	+1.348%	139,855	-12.041%
2024-08-15	83.2300	84.6350	82.8800	83.09	+1.776%	160,761	-10.856%
2024-08-14	83.0000	86.3400	79.2100	81.64	-9.289%	481,037	-9.272%
2024-08-13	88.4200	90.3900	87.9900	90.00	+2.740%	139,271	-17.700%
2024-08-12	88.0000	88.2400	87.0500	87.60	-0.860%	118,712	-15.445%
2024-08-09	89.8700	89.8700	88.3200	88.36	-1.822%	89,969	-16.172%
2024-08-08	91.2000	91.5100	89.3900	90.00	+0.156%	143,825	-17.700%
2024-08-07	91.1300	91.5900	89.0700	89.86	-0.817%	97,081	-17.572%
2024-08-06	90.5900	91.6950	89.6600	90.60	-0.440%	112,685	-18.245%
2024-08-05	91.8200	91.9000	89.4000	91.00	-3.907%	99,784	-18.604%
2024-08-02	93.1700	95.1800	93.0000	94.70	-1.794%	74,445	-21.785%
2024-08-01	97.6600	98.2400	95.7700	96.43	-1.097%	78,368	-23.188%
2024-07-31	99.0200	99.6000	97.3400	97.50	-0.682%	105,357	-24.031%
2024-07-30	97.7700	98.7700	97.3000	98.17	+1.102%	74,988	-24.549%
2024-07-29	98.2100	99.0500	96.7850	97.10	-1.241%	102,610	-23.718%
2024-07-26	98.5400	98.6550	97.4596	98.32	+1.361%	102,311	-24.664%
2024-07-25	96.9600	98.5300	96.1400	97.00	+0.685%	115,624	-23.639%
2024-07-24	96.9500	98.4087	96.1900	96.34	-0.598%	60,919	-23.116%
2024-07-23	96.4000	97.7912	96.1500	96.92	+0.874%	74,993	-23.576%
2024-07-22	94.9000	96.6000	94.4400	96.08	+1.737%	83,657	-22.908%
2024-07-19	95.1000	95.5500	93.9000	94.44	-0.464%	65,442	-21.569%
2024-07-18	98.0000	99.2000	94.8000	94.88	-3.055%	86,021	-21.933%
2024-07-17	98.6800	100.8400	97.5800	97.87	-0.821%	161,439	-24.318%
2024-07-16	95.5600	99.0800	95.5000	98.68	+4.445%	150,422	-24.939%
2024-07-15	95.9900	97.2300	94.1100	94.48	-0.568%	82,097	-21.602%
2024-07-12	93.5600	95.1800	91.9000	95.02	+2.392%	180,485	-22.048%
2024-07-11	92.2300	93.5399	90.9600	92.80	+2.259%	136,345	-20.183%
2024-07-10	91.4000	91.5500	90.4300	90.75	-0.154%	73,218	-18.380%
2024-07-09	91.4500	92.0000	90.2800	90.89	-1.271%	76,350	-18.506%
2024-07-08	93.3200	93.7300	91.3400	92.06	-0.217%	82,828	-19.542%
2024-07-05	92.4600	92.6500	91.2000	92.26	-0.796%	49,709	-19.716%
2024-07-03	91.5900	93.2200	91.1500	93.00	+1.539%	69,833	-20.355%
2024-07-02	91.4400	92.6900	90.7100	91.59	+0.307%	84,625	-19.129%
2024-07-01	92.8600	93.6300	90.4900	91.31	-1.201%	126,423	-18.881%
2024-06-28	94.0900	94.0900	91.0700	92.42	-0.752%	315,907	-19.855%
2024-06-27	95.0600	95.1160	92.8300	93.12	-1.283%	181,439	-20.457%
2024-06-26	93.5800	94.5300	92.8000	94.33	+0.021%	151,846	-21.478%
2024-06-25	95.0000	96.5900	93.8200	94.31	-1.049%	111,244	-21.461%
2024-06-24	92.5400	95.3700	91.8500	95.31	+3.452%	128,362	-22.285%
2024-06-21	93.1700	94.0550	91.7000	92.13	-0.829%	364,104	-19.603%
2024-06-20	97.2500	97.6900	92.6200	92.90	-4.463%	145,501	-20.269%
2024-06-18	96.6000	99.4900	96.2650	97.24	+0.997%	165,915	-23.828%
2024-06-17	93.7600	96.3000	93.7600	96.28	+1.916%	106,183	-23.068%
2024-06-14	93.7100	95.1300	92.7400	94.47	-0.243%	77,954	-21.594%
2024-06-13	94.6600	95.3300	94.2500	94.70	-0.400%	92,343	-21.785%
2024-06-12	97.5200	97.8100	94.0600	95.08	-0.053%	124,976	-22.097%
2024-06-11	95.0200	95.8000	93.9600	95.13	-0.865%	97,053	-22.138%
2024-06-10	96.0900	96.4300	95.0400	95.96	-0.991%	55,126	-22.812%
2024-06-07	97.0300	97.7800	95.7001	96.92	-0.819%	40,338	-23.576%
2024-06-06	97.9900	99.0999	97.3200	97.72	-1.293%	38,220	-24.202%
2024-06-05	98.0000	99.2500	96.6200	99.00	+1.414%	49,780	-25.182%
2024-06-04	97.6200	97.9700	94.7400	97.62	-0.661%	110,978	-24.124%
2024-06-03	102.8900	102.8900	96.9300	98.27	-4.192%	174,008	-24.626%
2024-05-31	100.2400	102.7300	100.2400	102.57	+2.212%	51,362	-27.786%
2024-05-30	100.2900	101.2500	99.0200	100.35	+0.581%	46,911	-26.188%
2024-05-29	100.0700	100.5200	99.5000	99.77	-1.695%	48,379	-25.759%
2024-05-28	102.3400	102.8258	101.3500	101.49	-0.334%	43,757	-27.017%
2024-05-24	101.5000	102.0700	99.7000	101.83	+1.293%	43,614	-27.261%
2024-05-23	102.7700	102.7700	100.0200	100.53	-2.493%	66,480	-26.321%
2024-05-22	104.7200	105.8000	102.9600	103.10	-2.635%	42,964	-28.157%
2024-05-21	104.9400	106.0600	104.9400	105.89	+0.465%	36,929	-30.050%
2024-05-20	107.0900	107.0900	105.3395	105.40	-1.237%	47,702	-29.725%
2024-05-17	106.5400	106.7500	105.3900	106.72	+0.442%	41,987	-30.594%
2024-05-16	107.3400	107.7150	105.6100	106.25	-1.593%	55,223	-30.287%
2024-05-15	106.8300	108.1350	106.6450	107.97	+1.476%	79,879	-31.398%
2024-05-14	106.6400	107.2174	105.4450	106.40	+1.362%	55,437	-30.385%
2024-05-13	106.8400	107.1800	104.7200	104.97	-1.335%	58,927	-29.437%
2024-05-10	105.7000	106.5900	104.0000	106.39	+1.295%	58,726	-30.379%
2024-05-09	103.7900	105.2750	103.7900	105.03	+1.068%	59,676	-29.477%
2024-05-08	102.6100	105.4500	100.8000	103.92	-1.582%	115,868	-28.724%
2024-05-07	106.8000	107.9300	105.3500	105.59	-0.593%	81,953	-29.851%
2024-05-06	105.6900	107.0700	105.6900	106.22	+0.970%	46,036	-30.267%
2024-05-03	104.7500	105.2000	103.6500	105.20	+1.505%	43,741	-29.591%
2024-05-02	102.4000	103.7300	101.8600	103.64	+2.048%	48,861	-28.531%
2024-05-01	101.6000	103.9600	101.2800	101.56	+0.049%	75,419	-27.068%
2024-04-30	101.4000	101.8900	100.3200	101.51	-0.461%	44,291	-27.032%
2024-04-29	100.7800	102.7100	100.7400	101.98	+1.362%	64,789	-27.368%
2024-04-26	100.7200	101.1847	100.5400	100.61	+0.229%	29,338	-26.379%
2024-04-25	103.0500	103.0500	99.8400	100.38	-3.155%	60,025	-26.210%
2024-04-24	102.3900	104.2600	102.3900	103.65	+0.251%	67,383	-28.538%
2024-04-23	100.3700	103.5450	100.0600	103.39	+3.462%	70,391	-28.359%
2024-04-22	99.8300	101.0650	99.1100	99.93	+0.848%	60,877	-25.878%
2024-04-19	97.5900	99.2600	97.5900	99.09	+1.641%	55,948	-25.250%
2024-04-18	98.0200	98.3819	97.3600	97.49	-0.642%	56,978	-24.023%
2024-04-17	100.2100	100.2100	98.0600	98.12	-1.119%	53,212	-24.511%
2024-04-16	100.7200	100.7200	98.6000	99.23	-1.762%	70,435	-25.355%
2024-04-15	102.9400	103.2600	100.4500	101.01	-1.646%	82,124	-26.671%
2024-04-12	103.6100	104.3100	101.7600	102.70	-1.628%	98,999	-27.877%
2024-04-11	105.2500	105.5750	103.3400	104.40	+0.240%	81,645	-29.052%
2024-04-10	104.9000	105.3300	102.4300	104.15	-2.481%	104,694	-28.881%
2024-04-09	107.7500	108.8538	106.3500	106.80	-0.234%	35,045	-30.646%
2024-04-08	107.1600	108.9100	106.9300	107.05	+0.583%	103,535	-30.808%
2024-04-05	105.7600	108.1600	104.3700	106.43	+1.323%	80,237	-30.405%
2024-04-04	107.0900	112.5200	104.1800	105.04	-0.850%	114,683	-29.484%
2024-04-03	106.3800	107.8700	105.8100	105.94	-1.175%	96,019	-30.083%
2024-04-02	110.8400	110.8400	106.4400	107.20	-4.414%	88,618	-30.905%
2024-04-01	113.6300	113.6300	110.2950	112.15	-0.638%	80,526	-33.955%
2024-03-28	110.8000	113.2117	110.6500	112.87	+1.712%	65,902	-34.376%
2024-03-27	110.3100	111.8400	110.1400	110.97	+1.195%	43,749	-33.252%
2024-03-26	111.0700	111.6800	108.9853	109.66	-0.372%	52,303	-32.455%
2024-03-25	111.5100	111.5800	109.9750	110.07	-0.533%	57,886	-32.706%
2024-03-22	110.8300	111.3400	109.5700	110.66	+0.427%	64,629	-33.065%
2024-03-21	109.2000	110.4399	109.0000	110.19	+0.971%	52,732	-32.780%
2024-03-20	108.6500	109.3400	107.5700	109.13	-0.009%	50,780	-32.127%
2024-03-19	107.1000	109.4300	107.1000	109.14	+2.029%	55,910	-32.133%
2024-03-18	107.1900	108.7400	106.8000	106.97	+0.262%	56,418	-30.756%
2024-03-15	105.5900	107.0400	105.5000	106.69	+0.131%	134,323	-30.575%
2024-03-14	106.8900	106.8900	105.6300	106.55	-1.049%	50,411	-30.483%
2024-03-13	107.0000	108.2600	106.5380	107.68	+1.336%	61,114	-31.213%
2024-03-12	105.7900	106.2600	104.8700	106.26	+0.274%	39,259	-30.294%
2024-03-11	103.9100	106.6900	103.9100	105.97	+1.030%	51,542	-30.103%
2024-03-08	106.2600	107.0700	104.6000	104.89	-0.342%	45,532	-29.383%
2024-03-07	106.3000	106.5380	104.7800	105.25	+0.276%	37,368	-29.625%
2024-03-06	104.2900	105.7700	103.5300	104.96	+0.962%	87,746	-29.430%
2024-03-05	105.5300	107.4600	103.1700	103.96	-1.618%	121,566	-28.751%
2024-03-04	105.4200	106.2220	103.7400	105.67	+1.004%	84,858	-29.904%
2024-03-01	106.5800	107.1300	104.2350	104.62	-1.553%	88,813	-29.201%
2024-02-29	102.0700	107.2550	97.2600	106.27	+6.408%	112,235	-30.300%
2024-02-28	102.8800	103.0800	99.1900	99.87	-2.822%	102,957	-25.834%
2024-02-27	101.0100	102.8300	100.3000	102.77	+1.884%	79,730	-27.926%
2024-02-26	101.5800	102.6250	100.7801	100.87	-1.118%	68,716	-26.569%
2024-02-23	101.8700	102.9300	101.5900	102.01	-0.147%	57,407	-27.389%
2024-02-22	101.1900	102.9300	100.4750	102.16	+0.601%	81,374	-27.496%
2024-02-21	102.0900	102.0900	100.2300	101.55	-0.568%	99,511	-27.061%
2024-02-20	100.4100	102.8100	99.3900	102.13	+0.423%	124,745	-27.475%
2024-02-16	97.7400	103.1100	96.1900	101.70	+3.649%	146,704	-27.168%
2024-02-15	96.3700	98.2400	95.1000	98.12	+2.144%	67,355	-24.511%
2024-02-14	94.5500	96.3000	93.2600	96.06	+3.168%	65,089	-22.892%
2024-02-13	94.4100	96.6300	92.5300	93.11	-3.683%	76,547	-20.449%
2024-02-12	95.7800	97.6250	95.2303	96.67	+0.887%	57,023	-23.379%
2024-02-09	94.0700	96.0000	92.4050	95.82	+2.132%	54,105	-22.699%
2024-02-08	93.4500	94.5800	93.1500	93.82	+0.011%	46,188	-21.051%
2024-02-07	93.2500	93.9200	92.7900	93.81	+0.064%	46,513	-21.043%
2024-02-06	92.7000	94.5800	92.7000	93.75	+0.720%	45,138	-20.992%
2024-02-05	92.9900	93.9599	92.0100	93.08	-1.367%	48,154	-20.423%
2024-02-02	93.3900	95.0400	92.9800	94.37	-0.254%	65,862	-21.511%
2024-02-01	92.2500	94.9060	92.2000	94.61	+2.547%	50,414	-21.710%
2024-01-31	96.5600	96.9300	92.0800	92.26	-4.155%	74,243	-19.716%
2024-01-30	95.6200	96.3200	94.6200	96.26	+0.491%	54,117	-23.052%
2024-01-29	94.8325	95.9800	93.1255	95.79	+1.742%	45,168	-22.675%
2024-01-26	94.6900	95.4600	93.9300	94.15	-0.286%	31,951	-21.328%
2024-01-25	95.1100	95.5100	92.8200	94.42	+0.564%	44,109	-21.553%
2024-01-24	94.8500	95.0900	93.5200	93.89	-0.021%	53,403	-21.110%
2024-01-23	95.6900	95.6900	93.4469	93.91	-0.949%	48,609	-21.127%
2024-01-22	94.3900	97.0000	94.3900	94.81	+1.466%	75,989	-21.875%
2024-01-19	94.4700	95.3400	92.3001	93.44	-0.426%	89,763	-20.730%
2024-01-18	93.2800	93.8400	91.8300	93.84	+1.121%	75,687	-21.068%
2024-01-17	94.6600	95.4700	92.4300	92.80	-2.939%	53,194	-20.183%
2024-01-16	93.6700	95.7400	93.3900	95.61	+1.014%	76,973	-22.529%
2024-01-12	96.3000	97.1800	93.7800	94.65	-0.619%	59,295	-21.743%
2024-01-11	94.9200	95.6800	93.7850	95.24	+0.549%	90,891	-22.228%
2024-01-10	93.1200	96.4800	93.1200	94.72	+1.110%	47,229	-21.801%
2024-01-09	93.1900	94.3700	92.6600	93.68	-0.657%	50,876	-20.933%
2024-01-08	92.6700	94.3700	92.5000	94.30	+1.627%	60,590	-21.453%
2024-01-05	92.4900	95.0045	92.4900	92.79	-0.568%	68,297	-20.175%
2024-01-04	93.2400	94.4400	92.7500	93.32	+1.061%	69,458	-20.628%
2024-01-03	93.4700	93.4700	91.6900	92.34	-1.209%	89,577	-19.786%
2024-01-02	93.6100	96.2800	93.1300	93.47	+0.354%	72,530	-20.755%
2023-12-29	95.4200	95.9200	92.5700	93.14	-2.009%	55,871	-20.475%
2023-12-28	95.3400	96.1400	94.6200	95.05	-0.241%	64,728	-22.073%
2023-12-27	95.2100	96.4100	94.9450	95.28	-0.439%	80,880	-22.261%
2023-12-26	95.1000	96.3800	92.4900	95.70	+1.216%	47,713	-22.602%
2023-12-22	94.7700	95.6800	93.8450	94.55	+0.564%	63,433	-21.660%
2023-12-21	94.0200	95.8500	92.5950	94.02	+1.064%	76,099	-21.219%
2023-12-20	92.3300	95.0800	91.0300	93.03	+0.693%	133,851	-20.381%
2023-12-19	89.6600	93.3000	89.6600	92.39	+3.844%	102,294	-19.829%
2023-12-18	89.6300	89.7000	88.5327	88.97	-0.011%	148,018	-16.747%
2023-12-15	93.1400	93.1400	88.6500	88.98	-3.743%	199,347	-16.757%
2023-12-14	94.1900	94.8000	91.7700	92.44	-0.602%	152,943	-19.872%
2023-12-13	90.0775	93.7200	90.0775	93.00	+2.063%	88,043	-20.355%
2023-12-12	91.2000	92.7800	89.1843	91.12	+0.341%	128,444	-18.712%
2023-12-11	89.6800	90.8300	88.8350	90.81	+1.384%	89,807	-18.434%
2023-12-08	88.6000	90.3400	88.1200	89.57	+0.844%	57,694	-17.305%
2023-12-07	89.2400	89.8600	87.5200	88.82	+0.214%	84,601	-16.607%
2023-12-06	88.3700	89.6215	87.0000	88.63	+0.865%	64,134	-16.428%
2023-12-05	87.9800	88.8900	86.8000	87.87	+0.114%	92,665	-15.705%
2023-12-04	87.7400	88.7600	86.7050	87.77	+0.034%	92,983	-15.609%
2023-12-01	84.7600	87.9300	84.7600	87.74	+3.187%	63,338	-15.580%
2023-11-30	86.0200	86.4050	84.4400	85.03	-0.129%	74,772	-12.890%
2023-11-29	85.8500	87.5500	85.0150	85.14	-0.630%	66,921	-13.002%
2023-11-28	87.9100	87.9100	85.5900	85.68	-2.080%	70,466	-13.550%
2023-11-27	87.7000	88.4359	86.8800	87.50	-0.579%	50,608	-15.349%
2023-11-24	87.7900	88.1900	86.8000	88.01	+0.802%	18,509	-15.839%
2023-11-22	85.8300	87.8100	85.3000	87.31	+2.621%	60,244	-15.164%
2023-11-21	85.4500	85.9800	84.5700	85.08	-1.139%	50,703	-12.941%
2023-11-20	84.4600	86.2100	84.3200	86.06	+1.594%	103,767	-13.932%
2023-11-17	85.7300	86.9800	84.4100	84.71	-0.773%	119,283	-12.561%
2023-11-16	86.9200	87.1784	85.2100	85.37	-1.885%	111,788	-13.236%

document.getElementById("rBNG8l").onerror = function(){this.style.display='none';}; .dark-mode .hFPQ6y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hFPQ6y{ color: #333333; background-color: white; border: 2px solid #333333; }USPHUS Physical Therapy Incstock NYSE

USPH
US Physical Therapy Inc
stock NYSE