NYSE:USPH
US Physical Therapy Inc Stock Price (Quote)
$103.64
+2.08 (+2.05%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.36 | $112.52 | Thursday, 2nd May 2024 USPH stock ended at $103.64. This is 2.05% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.84% from a day low at $101.86 to a day high of $103.73. |
| 90 days | $92.01 | $113.63 | |
| 52 weeks | $78.08 | $124.10 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $102.40 | $103.73 | $101.86 | $103.64 | 47 940 |
| May 01, 2024 | $101.60 | $103.96 | $101.28 | $101.56 | 66 465 |
| Apr 30, 2024 | $101.40 | $101.89 | $100.32 | $101.51 | 42 770 |
| Apr 29, 2024 | $100.78 | $102.71 | $100.74 | $101.98 | 64 459 |
| Apr 26, 2024 | $100.72 | $101.18 | $100.54 | $100.61 | 29 023 |
| Apr 25, 2024 | $103.05 | $103.05 | $99.84 | $100.38 | 58 652 |
| Apr 24, 2024 | $102.39 | $104.26 | $102.39 | $103.65 | 67 178 |
| Apr 23, 2024 | $100.37 | $103.42 | $100.06 | $103.39 | 71 344 |
| Apr 22, 2024 | $99.83 | $101.07 | $99.11 | $99.93 | 46 767 |
| Apr 19, 2024 | $97.59 | $99.26 | $97.59 | $99.09 | 41 737 |
| Apr 18, 2024 | $98.02 | $98.38 | $97.36 | $97.49 | 56 666 |
| Apr 17, 2024 | $100.21 | $100.21 | $98.06 | $98.12 | 53 048 |
| Apr 16, 2024 | $100.72 | $100.72 | $98.60 | $99.23 | 70 291 |
| Apr 15, 2024 | $102.94 | $103.26 | $100.45 | $101.01 | 74 532 |
| Apr 12, 2024 | $103.61 | $104.31 | $101.76 | $102.70 | 83 268 |
| Apr 11, 2024 | $105.25 | $105.58 | $103.34 | $104.40 | 77 710 |
| Apr 10, 2024 | $104.90 | $105.33 | $102.43 | $104.15 | 103 034 |
| Apr 09, 2024 | $107.75 | $108.85 | $106.35 | $106.80 | 26 682 |
| Apr 08, 2024 | $107.16 | $108.91 | $106.93 | $107.05 | 102 155 |
| Apr 05, 2024 | $105.76 | $108.07 | $104.37 | $106.43 | 67 344 |
| Apr 04, 2024 | $107.09 | $112.52 | $104.18 | $105.04 | 109 488 |
| Apr 03, 2024 | $106.38 | $107.87 | $105.94 | $105.94 | 68 824 |
| Apr 02, 2024 | $110.84 | $110.84 | $106.44 | $107.20 | 55 756 |
| Apr 01, 2024 | $113.63 | $113.63 | $110.30 | $112.15 | 80 525 |
| Mar 28, 2024 | $110.80 | $113.21 | $110.80 | $112.87 | 65 902 |
