US Physicalrapy Inc (USPH) Historical Stock Data
91.31 ↓0.10 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USPH is down -0.32% a day on average. There have been 9 days where US Physicalrapy Inc closed green and 21 days where USPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.31 | 91.31 | ↑$1.00 (1.11%) | 89.72 | 93.40 | 252.73K |
| 2024-12-19 | 92.68 | 91.41 | ↓$1.27 (-1.37%) | 91.06 | 93.88 | 96.14K |
| 2024-12-18 | 95.79 | 92.43 | ↓$3.36 (-3.51%) | 91.32 | 95.79 | 124.57K |
| 2024-12-17 | 95.01 | 94.98 | ↓$0.03 (-0.03%) | 92.51 | 96.31 | 150.76K |
| 2024-12-16 | 96.21 | 95.56 | ↓$0.65 (-0.68%) | 94.68 | 98.07 | 119.53K |
| 2024-12-13 | 93.61 | 93.46 | ↓$0.15 (-0.16%) | 92.10 | 94.00 | 89.62K |
| 2024-12-12 | 95.66 | 94.06 | ↓$1.60 (-1.67%) | 93.67 | 95.99 | 144.27K |
| 2024-12-11 | 97.08 | 95.66 | ↓$1.42 (-1.46%) | 95.59 | 97.22 | 110.96K |
| 2024-12-10 | 96.37 | 96.29 | ↓$0.08 (-0.08%) | 94.94 | 97.31 | 96.66K |
| 2024-12-09 | 96.58 | 96.50 | ↓$0.08 (-0.08%) | 96.14 | 98.11 | 72.16K |
| 2024-12-06 | 97.96 | 96.08 | ↓$1.88 (-1.92%) | 95.44 | 98.11 | 80.98K |
| 2024-12-05 | 99.29 | 97.62 | ↓$1.67 (-1.68%) | 97.39 | 99.35 | 72.56K |
| 2024-12-04 | 98.96 | 99.91 | ↑$0.95 (0.96%) | 98.41 | 100.28 | 92.26K |
| 2024-12-03 | 100.65 | 98.99 | ↓$1.66 (-1.65%) | 98.86 | 101.20 | 95.18K |
| 2024-12-02 | 99.01 | 99.37 | ↑$0.36 (0.36%) | 97.94 | 100.48 | 90.24K |
| 2024-11-29 | 97.45 | 98.76 | ↑$1.31 (1.34%) | 97.26 | 98.76 | 58.88K |
| 2024-11-27 | 98.45 | 97.08 | ↓$1.37 (-1.39%) | 96.72 | 99.18 | 88.02K |
| 2024-11-26 | 97.19 | 98.60 | ↑$1.41 (1.45%) | 96.08 | 99.00 | 145.12K |
| 2024-11-25 | 98.48 | 98.02 | ↓$0.46 (-0.47%) | 97.39 | 99.88 | 111.14K |
| 2024-11-22 | 97.74 | 97.83 | ↑$0.09 (0.09%) | 97.24 | 99.36 | 179.23K |
| 2024-11-21 | 94.22 | 96.94 | ↑$2.72 (2.89%) | 93.55 | 97.33 | 125.88K |
| 2024-11-20 | 90.40 | 94.06 | ↑$3.66 (4.05%) | 90.40 | 95.44 | 224.93K |
| 2024-11-19 | 88.67 | 90.63 | ↑$1.96 (2.21%) | 87.71 | 91.55 | 94.67K |
| 2024-11-18 | 90.00 | 89.94 | ↓$0.06 (-0.07%) | 88.83 | 90.60 | 115.49K |
| 2024-11-15 | 90.74 | 90.00 | ↓$0.74 (-0.82%) | 89.33 | 91.13 | 121.98K |
| 2024-11-14 | 91.36 | 90.18 | ↓$1.18 (-1.29%) | 90.14 | 92.75 | 128.06K |
| 2024-11-13 | 92.74 | 91.87 | ↓$0.87 (-0.94%) | 91.78 | 93.88 | 92.93K |
| 2024-11-12 | 94.60 | 92.10 | ↓$2.50 (-2.64%) | 91.74 | 95.23 | 111.58K |
| 2024-11-11 | 96.31 | 94.61 | ↓$1.70 (-1.77%) | 93.88 | 97.00 | 126.94K |
| 2024-11-08 | 95.53 | 95.08 | ↓$0.45 (-0.47%) | 94.63 | 97.00 | 112.25K |
Create an account or log in to view more rows.
$USPH jeez
$USPH breaking out of this wedge sooner than later
$USPH weak
$USPH lets go!!
$USPH I do it for the thrills!
$USPH eyeing for a scalp
$USPH all in
$USPH The United States stock market is going to crash.
$USPH the future is so bright .. I gotta wear shades..
$USPH my hands are made out of diamonds