Free Trial

U.S. Physical Therapy (USPH) Stock Chart & Stock Price History

→ The #1 lithium battery stock to have on your radar in 2024! (From Smallcaps Daily) (Ad)
Free USPH Stock Alerts
$107.31
+1.09 (+1.03%)
(As of 10:24 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

U.S. Physical Therapy Stock Price Performance

5 Day
Performance
+2.49%
1 Month
Performance
-0.20%
3 Month
Performance
+13.23%
6 Month
Performance
+24.88%
Year-To-Date
Performance
+14.04%
1 Year
Performance
-6.91%
Receive USPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for U.S. Physical Therapy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

USPH Stock Chart for Tuesday, May, 7, 2024

USPH Chart by TradingView

U.S. Physical Therapy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$105.20$106.22
+0.97%		$107.07$105.6945,697 shs$1.60 billion
05/03/2024$103.64$105.20
+1.51%		$105.20$103.6544,646 shs$1.59 billion
05/02/2024$101.46$103.64
+2.15%		$103.69$101.8950,669 shs$1.56 billion
05/01/2024$101.51$101.46
-0.05%		$103.96$101.2876,995 shs$1.53 billion
04/30/2024$101.98$101.51
-0.46%		$101.89$100.3248,044 shs$1.53 billion
04/29/2024$100.61$101.98
+1.36%		$102.71$100.7465,707 shs$1.54 billion
04/26/2024$100.40$100.73
+0.33%		$101.18$99.6030,485 shs$1.52 billion
04/25/2024$103.83$100.40
-3.30%		$102.90$99.8462,755 shs$1.51 billion
04/24/2024$103.51$103.83
+0.31%		$104.26$102.4968,338 shs$1.56 billion
04/23/2024$99.93$103.51
+3.58%		$103.51$100.0671,344 shs$1.56 billion
04/22/2024$99.09$99.93
+0.85%		$101.07$99.1162,190 shs$1.51 billion
04/19/2024$97.60$99.09
+1.53%		$99.26$97.5961,888 shs$1.49 billion
04/18/2024$98.18$97.60
-0.59%		$98.38$97.3760,739 shs$1.47 billion
04/17/2024$99.34$98.18
-1.17%		$99.30$98.0654,113 shs$1.48 billion
04/16/2024$100.95$99.34
-1.59%		$101.75$98.8071,217 shs$1.50 billion
04/15/2024$102.70$100.95
-1.71%		$103.87$100.4582,954 shs$1.52 billion
04/12/2024$104.40$102.60
-1.72%		$104.80$101.7698,999 shs$1.55 billion
04/11/2024$104.15$104.40
+0.24%		$105.58$103.3481,491 shs$1.57 billion
04/10/2024$106.82$104.15
-2.50%		$105.33$102.43104,694 shs$1.57 billion
04/09/2024$107.18$106.82
-0.33%		$108.85$106.3535,045 shs$1.61 billion
04/08/2024$106.43$107.18
+0.70%		$108.91$106.96103,535 shs$1.62 billion
04/05/2024$105.05$106.43
+1.31%		$108.16$104.3780,234 shs$1.60 billion
04/04/2024$105.85$105.05
-0.76%		$112.52$104.18114,683 shs$1.58 billion
04/03/2024$107.20$105.85
-1.26%		$108.85$105.8596,019 shs$1.60 billion
04/02/2024$112.25$107.20
-4.50%		$110.84$106.4488,618 shs$1.62 billion
04/01/2024$112.87$112.25
-0.55%		$113.37$110.3080,525 shs$1.69 billion
03/29/2024$112.86$112.87
+0.01%		$113.21$110.6565,902 shs$1.70 billion
03/28/2024$110.90$112.86
+1.77%		$113.21$110.9465,902 shs$1.70 billion
03/27/2024$109.66$110.90
+1.13%		$111.84$110.1443,749 shs$1.67 billion
03/26/2024$110.07$109.66
-0.37%		$111.68$108.9952,203 shs$1.65 billion
03/25/2024$110.66$110.07
-0.53%		$111.58$109.9857,886 shs$1.66 billion
03/22/2024$110.19$110.58
+0.35%		$111.30$109.5764,629 shs$1.67 billion
03/21/2024$109.13$110.19
+0.97%		$110.44$109.0052,687 shs$1.66 billion
03/20/2024$109.19$109.13
-0.05%		$109.34$107.5750,773 shs$1.64 billion
03/19/2024$106.97$109.19
+2.08%		$109.43$107.9255,910 shs$1.65 billion
03/18/2024$106.69$106.97
+0.26%		$108.74$106.8056,492 shs$1.61 billion
03/15/2024$106.60$106.82
+0.21%		$106.86$105.50134,323 shs$1.61 billion
03/14/2024$107.78$106.60
-1.09%		$106.87$105.6350,411 shs$1.61 billion
03/13/2024$106.26$107.78
+1.43%		$108.26$106.4661,114 shs$1.62 billion
03/12/2024$105.97$106.26
+0.27%		$106.26$104.8839,259 shs$1.60 billion
Is Tesla going out of business? (Ad)

Goldman Sachs estimates that this new “Future Fuel” will unleash an $11.7 trillion wave of wealth over the coming decade. That’s 10 TIMES BIGGER than the electric vehicle market.

Click here for the full story
03/11/2024$104.89$105.97
+1.03%		$106.69$103.9151,542 shs$1.60 billion
03/08/2024$105.40$105.07
-0.31%		$107.07$104.6045,532 shs$1.58 billion
03/07/2024$105.14$105.40
+0.25%		$106.54$104.7837,368 shs$1.59 billion
03/06/2024$103.96$105.14
+1.14%		$105.77$103.5387,741 shs$1.58 billion
03/05/2024$105.64$103.96
-1.59%		$107.46$103.17121,566 shs$1.57 billion
03/04/2024$104.62$105.64
+0.97%		$106.22$103.7484,858 shs$1.59 billion
03/01/2024$106.44$104.67
-1.66%		$107.13$104.2488,812 shs$1.57 billion
02/29/2024$99.87$106.44
+6.58%		$107.26$97.26112,235 shs$1.60 billion
02/28/2024$102.77$99.87
-2.82%		$103.08$99.19102,927 shs$1.50 billion
02/27/2024$101.04$102.77
+1.71%		$102.83$100.3079,730 shs$1.54 billion
02/26/2024$102.01$101.04
-0.95%		$102.63$100.7868,716 shs$1.51 billion
02/23/2024$102.16$101.92
-0.23%		$102.93$101.5857,407 shs$1.53 billion
02/22/2024$101.62$102.16
+0.53%		$102.93$100.4881,367 shs$1.53 billion
02/21/2024$102.25$101.62
-0.62%		$102.33$100.2399,511 shs$1.52 billion
02/20/2024$101.70$102.25
+0.54%		$102.81$99.39124,745 shs$1.53 billion
02/19/2024$101.70$101.70$103.11$96.19146,700 shs$1.52 billion
02/16/2024$98.18$101.70
+3.59%		$103.11$96.19146,604 shs$1.52 billion
02/15/2024$96.27$98.18
+1.98%		$98.18$95.1067,355 shs$1.47 billion
02/14/2024$93.10$96.27
+3.40%		$96.27$93.2965,089 shs$1.44 billion
02/13/2024$96.67$93.10
-3.69%		$96.00$92.5476,547 shs$1.40 billion
02/12/2024$95.82$96.67
+0.89%		$97.63$95.2357,023 shs$1.45 billion
02/09/2024$93.73$95.83
+2.24%		$95.97$92.4154,105 shs$1.44 billion
02/08/2024$93.81$93.73
-0.09%		$94.43$93.1546,188 shs$1.41 billion
02/07/2024$93.75$93.81
+0.06%		$93.92$92.7946,513 shs$1.41 billion
02/06/2024$93.08$93.75
+0.72%		$94.22$93.0545,138 shs$1.41 billion

Related Companies:
This page (NYSE:USPH) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Is Tesla going out of business?
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Elon to Transform U.S. Economy?
Porter & Company