Free Trial

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

→ Bad week to own stocks - see this (From DTI) (Ad)
Free USPH Stock Alerts
$106.72
+0.47 (+0.44%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

U.S. Physical Therapy Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
+7.70%
3 Month
Performance
+4.37%
6 Month
Performance
+24.02%
Year-To-Date
Performance
+14.58%
1 Year
Performance
-6.28%
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
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

USPH Stock Chart for Monday, May, 20, 2024

USPH Chart by TradingView

U.S. Physical Therapy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$106.25$106.60
+0.33%		$106.75$105.3043,247 shs$1.61 billion
05/16/2024$107.86$106.25
-1.49%		$107.72$105.6157,829 shs$1.60 billion
05/15/2024$106.41$107.86
+1.36%		$108.20$106.6580,955 shs$1.63 billion
05/14/2024$104.97$106.41
+1.37%		$107.22$105.4556,779 shs$1.60 billion
05/13/2024$106.39$104.97
-1.33%		$107.18$104.7259,711 shs$1.58 billion
05/10/2024$105.08$106.48
+1.33%		$106.57$104.0060,867 shs$1.60 billion
05/09/2024$103.93$105.08
+1.11%		$105.28$104.2160,976 shs$1.58 billion
05/08/2024$105.59$103.93
-1.57%		$105.45$100.80117,508 shs$1.57 billion
05/07/2024$106.22$105.59
-0.59%		$107.93$105.3582,767 shs$1.59 billion
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
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

Related Companies:
This page (NYSE:USPH) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Dems have chosen Biden replacement?
Paradigm Press