U.S. Physical Therapy Inc. Common Stockのデータ

U.S. Physical Therapy Inc. Common Stockの基本情報

名前 U.S. Physical Therapy Inc. Common Stock
ティッカー USPH
国 United States
上場年 1992.0
セクター Health Care

U.S. Physical Therapy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 139.6 134.53 139.6 135.86 49900.0 135.86
2021-02-12 139.58 136.68 136.68 138.79 28300.0 138.79
2021-02-11 139.7 136.65 138.17 138.01 47200.0 138.01
2021-02-10 141.77 136.74 138.74 137.62 50200.0 137.62
2021-02-09 141.47 135.9 136.9 139.08 57000.0 139.08
2021-02-08 137.47 132.46 133.93 137.05 31300.0 137.05
2021-02-05 132.88 129.94 132.88 132.31 34900.0 132.31
2021-02-04 131.1 127.69 127.69 130.97 23400.0 130.97
2021-02-03 129.16 124.75 128.03 128.5 31300.0 128.5
2021-02-02 131.66 125.41 128.06 128.57 42400.0 128.57
2021-02-01 127.46 120.51 120.51 126.51 73300.0 126.51
2021-01-29 127.3 119.56 125.67 120.34 122600.0 120.34
2021-01-28 134.5 124.32 134.34 125.36 73200.0 125.36
2021-01-27 134.94 128.26 131.08 133.16 84300.0 133.16
2021-01-26 135.12 132.53 133.45 133.84 56300.0 133.84
2021-01-25 132.53 130.0 130.15 132.53 47500.0 132.53
2021-01-22 131.67 125.98 125.98 131.59 51000.0 131.59
2021-01-21 130.1 126.78 130.1 127.49 49000.0 127.49
2021-01-20 132.54 128.83 128.83 130.75 39600.0 130.75
2021-01-19 130.07 127.61 128.44 128.53 63200.0 128.53
2021-01-15 131.67 127.04 128.36 127.82 65300.0 127.82
2021-01-14 133.33 129.41 130.17 130.51 63300.0 130.51
2021-01-13 130.69 127.35 128.32 129.46 54200.0 129.46
2021-01-12 131.2 127.47 129.79 129.11 38700.0 129.11
2021-01-11 130.4 126.69 126.69 129.44 59800.0 129.44
2021-01-08 131.47 127.04 129.31 128.04 77900.0 128.04
2021-01-07 130.12 126.8 128.06 128.77 48600.0 128.77
2021-01-06 130.33 123.4 123.4 127.07 99900.0 127.07
2021-01-05 122.81 118.36 118.36 121.06 48800.0 121.06
2021-01-04 122.13 118.53 121.21 118.77 72600.0 118.77
2020-12-31 121.59 119.35 119.83 120.25 83100.0 120.25
2020-12-30 122.95 120.52 121.52 120.74 44600.0 120.74
2020-12-29 124.64 121.17 124.6 122.08 54700.0 122.08
2020-12-28 124.33 121.25 122.56 123.21 63500.0 123.21
2020-12-24 122.63 119.79 121.76 120.85 17500.0 120.85
2020-12-23 123.76 119.42 120.95 120.6 57500.0 120.6
2020-12-22 120.3 116.94 117.95 119.68 90300.0 119.68
2020-12-21 118.98 114.82 117.33 118.02 103200.0 118.02
2020-12-18 121.78 118.56 119.98 120.18 239400.0 120.18
2020-12-17 120.14 116.6 118.13 119.54 66200.0 119.54
2020-12-16 118.97 115.86 118.97 117.77 84500.0 117.77
2020-12-15 118.89 112.01 113.9 118.34 124500.0 118.34
2020-12-14 114.27 110.31 111.75 112.5 89900.0 112.5
2020-12-11 113.54 110.3 111.06 111.05 68200.0 111.05
2020-12-10 113.6 111.12 112.16 112.5 36800.0 112.5
2020-12-09 114.75 111.06 114.7 113.19 80900.0 113.19
2020-12-08 113.61 108.01 108.01 113.34 56200.0 113.34
2020-12-07 109.52 106.14 109.0 109.02 60800.0 109.02
2020-12-04 109.66 104.69 106.26 109.11 39400.0 109.11
2020-12-03 107.45 103.98 105.32 105.42 69500.0 105.42
2020-12-02 108.0 105.41 107.33 106.01 53200.0 106.01
2020-12-01 108.13 105.76 108.13 107.5 54800.0 107.5
2020-11-30 108.62 105.45 106.24 106.22 65800.0 106.22
2020-11-27 108.98 106.67 106.67 107.38 26000.0 107.38
2020-11-25 111.5 106.92 111.35 107.7 68700.0 107.7
2020-11-24 111.49 108.56 108.77 110.43 57900.0 110.43
2020-11-23 109.31 106.74 108.23 106.81 39900.0 106.81
2020-11-20 107.43 104.84 105.5 106.72 56200.0 106.72
2020-11-19 109.47 105.04 106.53 106.56 40100.0 106.56
2020-11-18 113.54 107.73 112.69 107.74 132000.0 107.74
2020-11-17 112.09 107.01 107.8 111.77 103500.0 111.77
2020-11-16 112.02 108.46 111.4 109.39 83700.0 109.39
2020-11-13 109.49 105.01 105.65 108.75 88300.0 108.75
2020-11-12 108.74 104.44 108.26 106.7 206700.0 106.7
2020-11-11 110.99 107.37 107.94 108.26 178800.0 108.26
2020-11-10 113.18 102.18 113.01 106.9 146600.0 106.9
2020-11-09 114.0 104.99 104.99 111.6 166900.0 111.6
2020-11-06 97.31 90.44 95.75 91.58 120600.0 91.58
2020-11-05 97.27 86.74 86.74 94.54 244100.0 94.54
2020-11-04 88.87 83.6 86.81 84.47 168200.0 84.47
2020-11-03 91.32 87.87 89.03 88.55 209900.0 88.55
2020-11-02 87.37 80.35 80.71 87.05 130300.0 87.05
2020-10-30 80.88 76.77 76.77 79.33 123200.0 79.33
2020-10-29 77.82 74.79 75.09 76.98 132600.0 76.98
2020-10-28 79.01 75.52 76.69 75.94 138200.0 75.94
2020-10-27 82.01 78.0 79.68 78.34 94200.0 78.34
2020-10-26 82.52 78.12 81.07 80.06 81500.0 80.06
2020-10-23 83.83 80.56 83.83 82.1 51300.0 82.1
2020-10-22 83.77 80.81 82.62 82.79 95900.0 82.79
2020-10-21 84.26 81.48 84.26 82.06 64500.0 82.06
2020-10-20 85.39 83.31 84.89 84.29 57900.0 84.29
2020-10-19 86.49 84.02 85.89 84.26 62000.0 84.26
2020-10-16 88.39 85.75 85.98 85.99 153700.0 85.99
2020-10-15 86.59 84.84 84.84 86.28 58300.0 86.28
2020-10-14 88.2 85.9 86.36 86.13 37700.0 86.13
2020-10-13 87.41 84.89 85.84 86.46 41300.0 86.46
2020-10-12 88.13 85.9 88.13 86.86 38800.0 86.86
2020-10-09 90.92 87.82 90.8 87.98 40600.0 87.98
2020-10-08 90.0 86.42 86.42 89.62 71100.0 89.62
2020-10-07 87.66 84.25 87.66 85.36 116200.0 85.36
2020-10-06 89.67 86.4 88.87 86.55 88800.0 86.55
2020-10-05 88.99 87.08 87.08 87.44 89400.0 87.44
2020-10-02 87.36 84.59 84.59 86.15 56000.0 86.15
2020-10-01 88.94 86.37 86.99 86.76 84600.0 86.76
2020-09-30 88.31 86.04 86.04 86.88 95600.0 86.88
2020-09-29 86.45 83.61 85.57 85.7 61600.0 85.7
2020-09-28 87.37 85.24 85.24 85.89 41300.0 85.89
2020-09-25 84.9 82.22 82.52 83.99 47300.0 83.99
2020-09-24 83.89 81.4 82.23 82.89 40900.0 82.89
2020-09-23 85.51 81.99 84.49 81.99 71000.0 81.99
2020-09-22 88.17 83.63 87.62 84.98 113900.0 84.98
2020-09-21 88.86 85.74 88.86 87.84 67800.0 87.84
2020-09-18 92.71 88.86 92.71 91.31 202800.0 91.31
2020-09-17 92.21 90.17 92.06 91.7 47400.0 91.7
2020-09-16 94.99 93.03 93.14 93.33 37500.0 93.33
2020-09-15 93.31 91.63 93.31 92.56 55600.0 92.56
2020-09-14 92.58 91.1 91.78 92.21 37900.0 92.21
2020-09-11 91.64 89.75 91.64 91.05 59200.0 91.05
2020-09-10 93.83 90.82 93.83 91.25 55300.0 91.25
2020-09-09 94.25 92.5 93.89 93.1 82300.0 93.1
2020-09-08 94.25 92.05 92.66 93.13 68800.0 93.13
2020-09-04 94.86 90.75 94.86 93.72 93500.0 93.72
2020-09-03 95.0 91.34 94.77 93.11 85400.0 93.11
2020-09-02 94.68 88.71 88.71 94.15 112600.0 94.15
2020-09-01 90.52 87.8 88.47 88.78 73600.0 88.78
2020-08-31 91.19 88.89 90.95 88.9 89700.0 88.9
2020-08-28 91.62 88.57 89.94 91.34 64800.0 91.34
2020-08-27 89.58 83.6 83.6 89.16 108100.0 89.16
2020-08-26 83.99 82.63 83.52 83.42 78900.0 83.42
2020-08-25 84.39 83.0 84.25 84.11 108400.0 84.11
2020-08-24 86.46 83.74 86.45 84.21 65700.0 84.21
2020-08-21 87.61 84.97 85.65 85.74 63500.0 85.74
2020-08-20 87.63 86.12 86.12 86.25 43300.0 86.25
2020-08-19 89.14 86.74 88.12 87.03 48400.0 87.03
2020-08-18 91.67 87.15 91.67 88.06 66600.0 88.06
2020-08-17 92.25 88.01 89.43 91.31 58400.0 91.31
2020-08-14 90.57 88.71 89.22 89.29 39800.0 89.29
2020-08-13 90.87 89.19 89.85 90.17 63400.0 90.17
2020-08-12 92.66 89.62 92.43 90.58 60700.0 90.58
2020-08-11 93.0 90.7 92.71 91.33 111100.0 91.33
2020-08-10 93.07 89.82 92.83 91.37 92200.0 91.37
2020-08-07 93.7 88.97 88.97 92.57 75600.0 92.57
2020-08-06 93.78 87.09 90.96 89.4 147100.0 89.4
2020-08-05 90.36 85.36 86.0 90.36 107500.0 90.36
2020-08-04 85.67 81.54 82.2 84.69 85600.0 84.69
2020-08-03 83.53 82.0 83.42 82.66 64800.0 82.66
2020-07-31 84.92 81.16 82.94 83.06 100700.0 83.06
2020-07-30 84.1 81.85 82.73 83.25 55700.0 83.25
2020-07-29 85.41 82.61 82.61 84.38 39500.0 84.38
2020-07-28 83.59 81.85 83.33 82.14 55200.0 82.14
2020-07-27 84.57 80.84 81.83 83.89 37000.0 83.89
2020-07-24 83.64 81.79 83.42 82.0 49900.0 82.0
2020-07-23 83.95 81.58 83.23 83.69 54400.0 83.69
2020-07-22 84.73 82.63 82.63 83.17 46700.0 83.17
2020-07-21 84.44 81.37 81.37 83.39 54100.0 83.39
2020-07-20 80.65 79.88 80.15 80.1 77400.0 80.1
2020-07-17 81.19 79.73 80.34 80.68 68600.0 80.68
2020-07-16 82.88 80.06 81.82 80.42 56500.0 80.42
2020-07-15 83.18 80.3 80.74 82.14 129300.0 82.14
2020-07-14 79.36 76.58 77.27 78.26 69400.0 78.26
2020-07-13 80.25 76.51 77.54 77.28 65600.0 77.28
2020-07-10 76.56 72.87 74.19 76.55 55600.0 76.55
2020-07-09 76.51 72.65 75.73 74.34 96000.0 74.34
2020-07-08 77.99 75.16 77.17 76.04 92900.0 76.04
2020-07-07 80.24 77.36 80.24 77.64 81800.0 77.64
2020-07-06 82.84 81.05 82.84 81.26 61000.0 81.26
2020-07-02 82.42 80.67 82.42 80.86 70100.0 80.86
2020-07-01 83.72 79.81 80.72 80.38 111900.0 80.38
2020-06-30 81.24 78.68 79.44 81.02 108500.0 81.02
2020-06-29 79.96 74.17 75.81 79.44 64400.0 79.44
2020-06-26 77.86 74.02 76.3 74.54 150400.0 74.54
2020-06-25 77.37 74.79 75.61 77.35 122300.0 77.35
2020-06-24 79.0 75.71 77.84 76.29 141900.0 76.29
2020-06-23 81.41 77.41 77.77 79.3 134800.0 79.3
2020-06-22 76.5 74.58 75.97 76.34 67100.0 76.34
2020-06-19 77.58 75.94 77.53 76.41 200500.0 76.41
2020-06-18 77.22 74.29 74.58 76.51 81200.0 76.51
2020-06-17 79.57 75.03 78.4 75.26 72600.0 75.26
2020-06-16 79.97 76.94 78.67 78.42 102000.0 78.42
2020-06-15 75.78 70.97 71.0 75.41 106100.0 75.41
2020-06-12 77.06 71.2 76.66 73.67 113700.0 73.67
2020-06-11 77.71 72.89 77.4 73.0 206300.0 73.0
2020-06-10 85.58 79.54 85.58 80.12 121100.0 80.12
2020-06-09 86.52 83.26 85.66 85.58 165700.0 85.58
2020-06-08 90.81 85.51 88.82 86.73 163000.0 86.73
2020-06-05 88.0 82.15 82.15 86.66 171600.0 86.66
2020-06-04 79.82 77.84 78.02 79.12 124400.0 79.12
2020-06-03 79.99 76.8 77.24 79.02 227600.0 79.02
2020-06-02 75.98 73.88 75.42 75.63 74200.0 75.63
2020-06-01 75.54 73.35 74.33 74.88 115400.0 74.88
2020-05-29 75.16 73.24 74.92 74.14 137400.0 74.14
2020-05-28 79.75 74.14 76.82 75.72 131500.0 75.72
2020-05-27 79.41 74.55 79.38 75.72 151800.0 75.72
2020-05-26 79.42 76.51 77.92 77.74 119800.0 77.74
2020-05-22 76.98 74.5 76.19 74.97 125500.0 74.97
2020-05-21 80.73 71.02 80.03 75.75 257100.0 75.75
2020-05-20 77.59 75.26 76.69 75.71 168700.0 75.71
2020-05-19 76.57 72.1 73.55 75.09 124400.0 75.09
2020-05-18 75.01 71.47 71.47 73.81 114700.0 73.81
2020-05-15 70.23 67.55 68.56 67.75 97800.0 67.75
2020-05-14 68.61 64.3 65.4 68.21 139200.0 68.21
2020-05-13 68.7 65.48 68.7 66.9 120200.0 66.9
2020-05-12 71.13 67.72 69.02 69.16 183800.0 69.16
2020-05-11 70.89 66.7 70.43 68.95 129900.0 68.95
2020-05-08 73.46 69.4 70.66 71.16 175900.0 71.16
2020-05-07 70.54 68.1 68.93 68.52 80500.0 68.52
2020-05-06 72.16 67.36 71.16 67.66 54600.0 67.66
2020-05-05 75.19 70.4 72.25 71.3 121300.0 71.3
2020-05-04 71.22 66.5 66.77 70.39 180500.0 70.39
2020-05-01 73.04 66.96 73.04 69.51 156400.0 69.51
2020-04-30 78.37 72.12 72.12 75.5 204100.0 75.5
2020-04-29 81.69 73.92 74.02 79.83 301600.0 79.83
2020-04-28 72.96 69.0 71.04 71.4 136200.0 71.4
2020-04-27 70.59 67.42 69.13 68.85 112500.0 68.85
2020-04-24 70.12 66.16 68.35 67.75 194500.0 67.75
2020-04-23 70.79 66.65 66.65 68.0 145500.0 68.0
2020-04-22 69.47 66.19 68.29 66.46 91700.0 66.46
2020-04-21 69.4 65.65 67.4 66.92 184400.0 66.92
2020-04-20 72.5 69.3 70.0 69.54 294700.0 69.54
2020-04-17 73.34 70.51 71.17 72.06 168500.0 72.06
2020-04-16 73.4 67.4 70.0 69.44 294000.0 69.44
2020-04-15 74.62 70.34 71.97 71.77 184300.0 71.77
2020-04-14 75.42 70.51 71.61 74.63 91300.0 74.63
2020-04-13 71.72 67.65 71.72 69.34 157400.0 69.34
2020-04-09 74.33 69.34 70.54 72.68 89900.0 72.68
2020-04-08 72.51 64.75 65.93 69.16 139400.0 69.16
2020-04-07 68.99 62.99 65.08 64.89 138900.0 64.89
2020-04-06 63.05 59.26 59.26 62.75 171100.0 62.75
2020-04-03 60.98 53.81 59.48 56.57 135400.0 56.57
2020-04-02 61.08 57.0 58.24 59.63 213400.0 59.63
2020-04-01 67.44 58.61 65.67 59.0 358300.0 59.0
2020-03-31 71.99 66.14 69.15 69.0 246300.0 69.0
2020-03-30 71.13 63.99 64.81 69.3 156800.0 69.3
2020-03-27 71.47 61.35 67.0 64.52 287800.0 64.52
2020-03-26 70.5 64.23 64.23 70.0 240500.0 70.0
2020-03-25 72.26 63.31 65.89 63.99 249600.0 63.99
2020-03-24 67.23 58.74 58.97 66.34 421900.0 66.34
2020-03-23 59.45 52.95 54.41 55.88 193700.0 55.88
2020-03-20 59.64 53.11 55.27 54.88 323900.0 54.88
2020-03-19 59.38 45.15 47.79 54.62 262600.0 54.62
2020-03-18 56.15 45.13 55.46 47.91 374200.0 47.91
2020-03-17 66.03 54.85 64.89 59.24 451400.0 59.24
2020-03-16 82.08 63.28 81.75 64.46 228600.0 64.46
2020-03-13 90.86 80.3 87.34 90.86 150800.0 90.86
2020-03-12 90.0 80.0 90.0 82.34 177200.0 82.34
2020-03-11 98.66 90.9 97.88 93.22 111700.0 92.9
2020-03-10 103.07 93.0 101.92 98.06 144500.0 97.72
2020-03-09 100.33 93.96 99.86 99.66 148700.0 99.32
2020-03-06 106.29 100.48 103.6 104.77 87800.0 104.41
2020-03-05 108.69 104.84 108.27 107.11 113200.0 106.74
2020-03-04 111.76 106.92 108.17 111.04 90600.0 110.66
2020-03-03 109.4 103.43 108.36 106.38 77500.0 106.01
2020-03-02 109.41 103.42 106.32 108.8 85700.0 108.43
2020-02-28 104.22 98.53 100.78 104.22 155300.0 103.86
2020-02-27 118.34 103.56 117.44 104.19 180100.0 103.83
2020-02-26 127.96 124.52 126.24 126.59 76400.0 126.16
2020-02-25 130.95 125.25 130.52 125.75 78000.0 125.32
2020-02-24 133.21 130.35 131.3 130.47 126200.0 130.02
2020-02-21 134.11 129.58 132.34 133.79 267300.0 133.33
2020-02-20 133.0 127.12 129.85 132.19 93200.0 131.74
2020-02-19 130.84 126.68 126.68 130.12 81500.0 129.67
2020-02-18 126.8 124.84 125.43 126.78 60800.0 126.34