U.S. Physical Therapy, Inc. Common Stock (NY: USPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	87.71	89.29	87.50	88.60	49,965	+0.45(+0.51%)
Feb 03, 2025	88.04	89.11	87.08	88.15	138,913	-0.56(-0.63%)
Jan 31, 2025	89.17	90.58	87.68	88.71	88,963	-0.31(-0.35%)
Jan 30, 2025	89.44	90.82	88.50	89.02	137,045	+0.47(+0.53%)
Jan 29, 2025	89.76	90.19	87.51	88.55	82,509	-1.68(-1.86%)
Jan 28, 2025	91.10	91.95	89.23	90.23	87,556	-0.07(-0.08%)
Jan 27, 2025	89.94	91.75	89.94	90.30	95,539	+1.01(+1.13%)
Jan 24, 2025	91.63	91.63	89.14	89.29	96,637	-1.59(-1.75%)
Jan 23, 2025	89.99	91.97	89.92	90.88	93,421	+0.61(+0.68%)
Jan 22, 2025	89.77	90.83	89.30	90.27	77,838	+0.20(+0.22%)
Jan 21, 2025	89.13	91.25	87.77	90.07	93,741	+1.52(+1.72%)
Jan 17, 2025	89.58	90.10	87.90	88.55	64,041	-0.23(-0.26%)
Jan 16, 2025	89.22	90.05	87.57	88.78	64,587	-0.90(-1.00%)
Jan 15, 2025	90.54	90.54	88.15	89.68	56,537	+0.98(+1.10%)
Jan 14, 2025	89.40	89.55	87.82	88.70	58,488	-0.57(-0.64%)
Jan 13, 2025	86.92	89.91	86.62	89.27	115,087	+2.27(+2.61%)
Jan 10, 2025	87.58	87.90	86.04	87.00	97,404	-2.06(-2.31%)
Jan 08, 2025	87.44	89.09	86.75	89.06	69,040	+0.63(+0.71%)
Jan 07, 2025	89.03	89.37	87.54	88.43	77,440	-0.09(-0.10%)
Jan 06, 2025	88.52	90.50	88.24	88.52	83,612	+0.34(+0.39%)
Jan 03, 2025	87.79	88.91	86.39	88.18	126,798	+0.30(+0.34%)
Jan 02, 2025	89.53	90.91	87.48	87.88	76,119	-0.83(-0.94%)
Dec 31, 2024				88.71	0	-0.53(-0.59%)
Dec 30, 2024	90.27	90.27	89.21	89.24	68,146	-1.64(-1.80%)
Dec 27, 2024	91.44	92.69	89.66	90.88	84,869	-0.99(-1.08%)
Dec 26, 2024	89.76	91.87	89.44	91.87	93,051	+1.61(+1.78%)
Dec 24, 2024	90.04	90.46	89.28	90.26	42,327	+0.42(+0.47%)
Dec 23, 2024	90.65	91.08	89.41	89.84	90,032	-1.47(-1.61%)
Dec 20, 2024	90.31	93.39	89.72	91.31	252,738	-0.48(-0.52%)
Dec 19, 2024	92.68	93.88	91.07	91.79	63,347	-0.64(-0.69%)
Dec 18, 2024	95.79	95.79	91.32	92.43	124,566	-2.55(-2.68%)
Dec 17, 2024	95.01	96.31	92.51	94.98	150,761	-0.58(-0.61%)
Dec 16, 2024	96.21	98.07	94.68	95.56	119,532	+2.10(+2.25%)
Dec 13, 2024	93.61	94.00	92.10	93.46	89,624	-0.60(-0.64%)
Dec 12, 2024	95.66	95.99	93.67	94.06	144,267	-1.60(-1.67%)
Dec 11, 2024	97.08	97.22	95.59	95.66	110,956	-0.63(-0.65%)
Dec 10, 2024	96.37	97.31	94.94	96.29	96,664	-0.21(-0.22%)
Dec 09, 2024	96.58	98.11	96.14	96.50	72,156	+0.42(+0.44%)
Dec 06, 2024	97.96	98.11	95.44	96.08	80,982	-1.54(-1.58%)
Dec 05, 2024	99.29	99.35	97.39	97.62	72,557	-2.29(-2.29%)
Dec 04, 2024	98.96	100.28	98.41	99.91	92,256	+0.92(+0.93%)
Dec 03, 2024	100.65	101.19	98.86	98.99	95,179	-0.38(-0.38%)