US Physicalrapy Inc (USPH) Historical Stock Data
101.98 ↑1.37 (1.36%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USPH is down -0.28% a day on average. There have been 11 days where US Physicalrapy Inc closed green and 19 days where USPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 100.78 | 101.98 | ↑$1.20 (1.19%) | 100.74 | 102.71 | 65.71K |
| 2024-04-26 | 100.72 | 100.61 | ↓$0.11 (-0.11%) | 100.54 | 101.19 | 30.49K |
| 2024-04-25 | 103.05 | 100.38 | ↓$2.67 (-2.59%) | 99.84 | 103.05 | 62.76K |
| 2024-04-24 | 102.39 | 103.65 | ↑$1.26 (1.23%) | 102.39 | 104.26 | 68.34K |
| 2024-04-23 | 100.37 | 103.39 | ↑$3.02 (3.01%) | 100.06 | 103.55 | 71.34K |
| 2024-04-22 | 99.83 | 99.93 | ↑$0.10 (0.10%) | 99.11 | 101.07 | 62.25K |
| 2024-04-19 | 97.59 | 99.09 | ↑$1.50 (1.54%) | 97.59 | 99.26 | 61.93K |
| 2024-04-18 | 98.02 | 97.49 | ↓$0.53 (-0.54%) | 97.36 | 98.38 | 60.74K |
| 2024-04-17 | 100.21 | 98.12 | ↓$2.09 (-2.09%) | 98.06 | 100.21 | 54.11K |
| 2024-04-16 | 100.72 | 99.23 | ↓$1.49 (-1.48%) | 98.60 | 100.72 | 71.22K |
| 2024-04-15 | 102.94 | 101.01 | ↓$1.93 (-1.87%) | 100.45 | 103.26 | 82.95K |
| 2024-04-12 | 103.61 | 102.70 | ↓$0.91 (-0.88%) | 101.76 | 104.31 | 99K |
| 2024-04-11 | 105.25 | 104.40 | ↓$0.85 (-0.81%) | 103.34 | 105.58 | 81.65K |
| 2024-04-10 | 104.90 | 104.15 | ↓$0.75 (-0.71%) | 102.43 | 105.33 | 104.69K |
| 2024-04-09 | 107.75 | 106.80 | ↓$0.95 (-0.88%) | 106.35 | 108.85 | 35.05K |
| 2024-04-08 | 107.16 | 107.05 | ↓$0.11 (-0.10%) | 106.93 | 108.91 | 103.54K |
| 2024-04-05 | 105.76 | 106.43 | ↑$0.67 (0.63%) | 104.37 | 108.16 | 80.24K |
| 2024-04-04 | 107.09 | 105.04 | ↓$2.05 (-1.91%) | 104.18 | 112.52 | 114.68K |
| 2024-04-03 | 106.38 | 105.94 | ↓$0.44 (-0.41%) | 105.81 | 107.87 | 96.02K |
| 2024-04-02 | 110.84 | 107.20 | ↓$3.64 (-3.28%) | 106.44 | 110.84 | 88.62K |
| 2024-04-01 | 113.63 | 112.15 | ↓$1.48 (-1.30%) | 110.30 | 113.63 | 80.53K |
| 2024-03-28 | 110.80 | 112.87 | ↑$2.07 (1.87%) | 110.65 | 113.21 | 65.90K |
| 2024-03-27 | 110.31 | 110.97 | ↑$0.66 (0.60%) | 110.14 | 111.84 | 43.75K |
| 2024-03-26 | 111.07 | 109.66 | ↓$1.41 (-1.27%) | 108.99 | 111.68 | 52.30K |
| 2024-03-25 | 111.51 | 110.07 | ↓$1.44 (-1.29%) | 109.98 | 111.58 | 57.89K |
| 2024-03-22 | 110.83 | 110.66 | ↓$0.17 (-0.15%) | 109.57 | 111.34 | 64.63K |
| 2024-03-21 | 109.20 | 110.19 | ↑$0.99 (0.91%) | 109.00 | 110.44 | 52.73K |
| 2024-03-20 | 108.65 | 109.13 | ↑$0.48 (0.44%) | 107.57 | 109.34 | 50.78K |
| 2024-03-19 | 107.10 | 109.14 | ↑$2.04 (1.90%) | 107.10 | 109.43 | 55.91K |
| 2024-03-18 | 107.19 | 106.97 | ↓$0.22 (-0.21%) | 106.80 | 108.74 | 56.49K |
Create an account or log in to view more rows.
$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
$USPH the FOMO will be epic
$USPH the time is near
$USPH keep it going
$USPH this market love evrry dips let’s see