Free Trial

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

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free USPH Stock Alerts
$102.57
+2.22 (+2.21%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

U.S. Physical Therapy Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
-1.03%
3 Month
Performance
-1.96%
6 Month
Performance
+16.90%
Year-To-Date
Performance
+10.12%
1 Year
Performance
-3.17%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

USPH Stock Chart for Sunday, June, 2, 2024

USPH Chart by TradingView

U.S. Physical Therapy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$100.44$102.56
+2.11%		$102.73$100.9253,221 shs$1.55 billion
05/30/2024$99.70$100.44
+0.74%		$101.25$99.0248,702 shs$1.51 billion
05/29/2024$101.49$99.70
-1.76%		$100.51$99.5049,434 shs$1.50 billion
05/28/2024$101.83$101.49
-0.33%		$102.83$101.3544,605 shs$1.53 billion
05/27/2024$101.83$101.83$102.07$99.7046,700 shs$1.53 billion
05/24/2024$100.53$101.69
+1.15%		$102.07$99.7046,794 shs$1.53 billion
05/23/2024$103.10$100.53
-2.49%		$102.77$100.0269,509 shs$1.51 billion
05/22/2024$105.74$103.10
-2.50%		$105.80$102.9645,080 shs$1.55 billion
05/21/2024$105.51$105.74
+0.22%		$106.06$104.4039,467 shs$1.59 billion
05/20/2024$106.72$105.51
-1.13%		$107.30$105.3447,805 shs$1.59 billion
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NYSE:USPH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press