US Physicalrapy Inc (USPH) Historical Stock Data
94.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USPH is up 0.48% a day on average. There have been 15 days where US Physicalrapy Inc closed green and 15 days where USPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 96.66 | 95.27 | ↓$1.39 (-1.44%) | 92.65 | 96.92 | 132.96K |
| 2024-11-06 | 87.40 | 97.10 | ↑$9.70 (11.10%) | 87.40 | 97.41 | 268.58K |
| 2024-11-05 | 82.41 | 82.53 | ↑$0.12 (0.15%) | 82.02 | 83.21 | 203.60K |
| 2024-11-04 | 81.32 | 82.80 | ↑$1.48 (1.82%) | 80.92 | 84.25 | 194.60K |
| 2024-11-01 | 81.17 | 81.38 | ↑$0.21 (0.26%) | 80.66 | 82.65 | 146.32K |
| 2024-10-31 | 81.99 | 80.18 | ↓$1.81 (-2.21%) | 80.17 | 82.33 | 114.57K |
| 2024-10-30 | 81.03 | 82.60 | ↑$1.57 (1.94%) | 81.03 | 83.60 | 99.17K |
| 2024-10-29 | 81.57 | 81.48 | ↓$0.09 (-0.11%) | 81.29 | 81.93 | 90.03K |
| 2024-10-28 | 81.24 | 81.68 | ↑$0.44 (0.54%) | 81.24 | 82.38 | 65.38K |
| 2024-10-25 | 82.04 | 80.77 | ↓$1.27 (-1.55%) | 80.65 | 83.95 | 69.38K |
| 2024-10-24 | 82.47 | 81.91 | ↓$0.56 (-0.68%) | 81.42 | 83.01 | 75.65K |
| 2024-10-23 | 82.76 | 82.26 | ↓$0.50 (-0.60%) | 81.50 | 83.17 | 58.22K |
| 2024-10-22 | 83.08 | 82.89 | ↓$0.19 (-0.23%) | 82.36 | 83.50 | 63.06K |
| 2024-10-21 | 84.54 | 83.44 | ↓$1.10 (-1.30%) | 83.03 | 85.33 | 103.85K |
| 2024-10-18 | 84.53 | 84.75 | ↑$0.22 (0.26%) | 83.39 | 84.89 | 100.33K |
| 2024-10-17 | 83.89 | 84.45 | ↑$0.56 (0.67%) | 83.37 | 84.94 | 70.22K |
| 2024-10-16 | 83.15 | 83.90 | ↑$0.75 (0.90%) | 82.92 | 83.91 | 109.49K |
| 2024-10-15 | 81.84 | 82.28 | ↑$0.44 (0.54%) | 81.84 | 84.01 | 94.05K |
| 2024-10-14 | 79.93 | 81.88 | ↑$1.95 (2.44%) | 79.93 | 82.11 | 99.12K |
| 2024-10-11 | 77.52 | 80.29 | ↑$2.77 (3.57%) | 77.27 | 80.35 | 161.22K |
| 2024-10-10 | 77.38 | 77.52 | ↑$0.14 (0.18%) | 76.75 | 77.77 | 173.52K |
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