Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| US Physical Therapy Inc | USPH | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.56 | 1.51% | 105.20 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 104.75 | 103.65 | 105.19 | 105.20 | 103.64 |
USPH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 100.17 | 105.19 | 99.60 | 101.93 | 54,411 | 5.03 | 5.02% |
| 1 Month | 105.76 | 108.91 | 97.05 | 102.41 | 68,460 | -0.56 | -0.53% |
| 3 Months | 94.07 | 113.63 | 92.405 | 103.81 | 73,183 | 11.13 | 11.83% |
| 6 Months | 84.31 | 113.63 | 78.08 | 96.49 | 74,368 | 20.89 | 24.78% |
| 1 Year | 104.86 | 124.11 | 78.08 | 100.23 | 88,046 | 0.34 | 0.32% |
| 3 Years | 115.99 | 131.50 | 73.30 | 99.04 | 80,877 | -10.79 | -9.30% |
| 5 Years | 116.72 | 148.48 | 45.13 | 100.19 | 87,556 | -11.52 | -9.87% |
USPH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 105.20 | 1.56 | 1.51% | 104.75 | 105.20 | 103.65 | 44,646 |
| May 02 2024 | 103.64 | 2.08 | 2.05% | 102.40 | 103.73 | 101.86 | 50,669 |
| May 01 2024 | 101.56 | 0.05 | 0.05% | 101.60 | 103.96 | 101.28 | 76,995 |
| Apr 30 2024 | 101.51 | -0.47 | -0.46% | 101.40 | 101.89 | 100.32 | 48,201 |
| Apr 29 2024 | 101.98 | 1.37 | 1.36% | 100.78 | 102.71 | 100.40 | 65,707 |
| Apr 26 2024 | 100.61 | 0.23 | 0.23% | 100.17 | 101.1847 | 99.60 | 30,485 |
| Apr 25 2024 | 100.38 | -3.27 | -3.15% | 103.05 | 103.05 | 99.84 | 62,755 |
| Apr 24 2024 | 103.65 | 0.26 | 0.25% | 102.39 | 104.26 | 102.39 | 68,338 |
| Apr 23 2024 | 103.39 | 3.46 | 3.46% | 100.37 | 103.545 | 100.06 | 71,344 |
| Apr 22 2024 | 99.93 | 0.84 | 0.85% | 99.83 | 101.065 | 99.11 | 62,250 |
| Apr 19 2024 | 99.09 | 1.60 | 1.64% | 97.59 | 99.26 | 97.05 | 61,934 |
| Apr 18 2024 | 97.49 | -0.63 | -0.64% | 98.02 | 98.59 | 97.36 | 60,739 |
| Apr 17 2024 | 98.12 | -1.11 | -1.12% | 100.21 | 100.21 | 98.06 | 54,113 |
| Apr 16 2024 | 99.23 | -1.78 | -1.76% | 100.72 | 101.75 | 98.60 | 71,217 |
| Apr 15 2024 | 101.01 | -1.69 | -1.65% | 102.94 | 104.70 | 100.45 | 82,954 |
| Apr 12 2024 | 102.70 | -1.70 | -1.63% | 103.61 | 104.80 | 101.76 | 98,999 |
| Apr 11 2024 | 104.40 | 0.25 | 0.24% | 105.25 | 105.575 | 103.34 | 81,245 |
| Apr 10 2024 | 104.15 | -2.65 | -2.48% | 104.90 | 105.33 | 102.43 | 104,694 |
| Apr 09 2024 | 106.80 | -0.25 | -0.23% | 107.75 | 108.8538 | 106.35 | 35,045 |
| Apr 08 2024 | 107.05 | 0.62 | 0.58% | 107.16 | 108.91 | 106.71 | 103,535 |
| Apr 05 2024 | 106.43 | 1.39 | 1.32% | 105.76 | 108.16 | 104.09 | 80,237 |
| Apr 04 2024 | 105.04 | -0.90 | -0.85% | 107.09 | 112.52 | 104.18 | 114,683 |
