USPH Quote, Trading Chart, U.S. Physical Therapy Inc.

home / stock / usph / usph quote

Stock Information
Company Name: U.S. Physical Therapy Inc.
Stock Symbol: USPH
Market: NYSE
Website: usph.com
Menu
USPH USPH Quote USPH Short USPH News USPH Articles USPH Message Board
Get USPH Alerts

News, Short Squeeze, Breakout and More Instantly...
USPH Quote
Last:$94.44
Change Percent:-0.23%
Open:$95.1
Previous Close:$94.44
High:$95.55
Low:$93.9
Volume:67,570
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
USPH Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$95.1
Close:$94.44
High:$95.55
Low:$93.9
Volume:67,570
Date:2024-07-18
Open:$98
Close:$94.88
High:$99.2
Low:$94.8
Volume:88,418
Date:2024-07-17
Open:$98.68
Close:$97.87
High:$100.84
Low:$97.58
Volume:165,626
Date:2024-07-16
Open:$95.56
Close:$98.68
High:$99.08
Low:$95.5
Volume:154,825
Date:2024-07-15
Open:$95.99
Close:$94.48
High:$97.23
Low:$94.11
Volume:84,355
Date:2024-07-12
Open:$93.56
Close:$95.02
High:$95.18
Low:$91.9
Volume:184,695
Date:2024-07-11
Open:$92.23
Close:$92.8
High:$93.5399
Low:$90.96
Volume:140,126
Date:2024-07-10
Open:$91.4
Close:$90.75
High:$91.55
Low:$90.43
Volume:74,626
Date:2024-07-09
Open:$91.45
Close:$90.89
High:$92
Low:$90.28
Volume:77,881
Date:2024-07-08
Open:$93.32
Close:$92.06
High:$93.73
Low:$91.34
Volume:83,647
Date:2024-07-05
Open:$92.46
Close:$92.26
High:$92.65
Low:$91.2
Volume:51,002
Date:2024-07-04
Open:$91.59
Close:$93
High:$93.22
Low:$91.15
Volume:69,833
Date:2024-07-03
Open:$91.59
Close:$93
High:$93.22
Low:$91.15
Volume:69,833
Date:2024-07-02
Open:$91.44
Close:$91.59
High:$92.69
Low:$90.71
Volume:85,811
Date:2024-07-01
Open:$92.86
Close:$91.31
High:$93.63
Low:$90.49
Volume:129,532
Date:2024-06-28
Open:$94.09
Close:$92.42
High:$94.09
Low:$91.07
Volume:318,260
Date:2024-06-27
Open:$95.06
Close:$93.12
High:$95.116
Low:$92.83
Volume:191,610
Date:2024-06-26
Open:$93.58
Close:$94.33
High:$94.53
Low:$92.8
Volume:157,161
Date:2024-06-25
Open:$95
Close:$94.31
High:$96.59
Low:$93.82
Volume:112,087
Date:2024-06-24
Open:$92.54
Close:$95.31
High:$95.37
Low:$91.85
Volume:129,626