U.S. Physical Therapy Stock Price History, USPH Historical Prices

Add to My Stocks
$60.25 $0.5 (0.82%) USPH stock closing price Aug 16, 2017 (Closing)

U.S. Physical Therapy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with U.S. Physical Therapy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The U.S. Physical Therapy stock price history chart shows that the stock price was at a high of 77.95 on 27 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1661.0061.2060.0560.255718635.231.99
2017-08-1561.6562.0060.6560.757495935.532.01
2017-08-1462.0562.2561.4061.556548435.992.03
2017-08-1161.5062.7561.5061.705204636.082.04
2017-08-1062.0063.1062.0062.107333936.322.05
2017-08-0962.9563.2862.4563.056507836.872.08
2017-08-0863.0066.1063.0063.206506936.962.09
2017-08-0763.1564.3062.5563.005419336.842.08
2017-08-0462.9563.3061.0863.107072333.392.07
2017-08-0361.6563.0060.4062.957399233.312.07
2017-08-0262.4562.4561.2861.604271032.592.10
2017-08-0163.3063.3061.8562.654310933.152.14
2017-07-3163.1563.6062.4063.105325333.392.15
2017-07-2862.6063.2362.3862.904050233.282.14
2017-07-2764.4564.5562.5062.705933933.182.14
2017-07-2666.6566.6563.2564.357682034.052.19
2017-07-2563.5566.8063.5066.758696435.322.28
2017-07-2462.1562.9061.8562.803417333.232.14
2017-07-2162.3062.5061.5062.207361732.912.12
2017-07-2062.0562.6061.6561.903999032.752.11
2017-07-1961.9562.5061.7562.053212832.832.12
2017-07-1862.0062.6761.5161.854366832.732.11
2017-07-1762.7562.9561.8562.054895332.832.12
2017-07-1461.8062.5561.8062.203268732.912.12
2017-07-1362.3062.3061.3561.803114432.702.11
2017-07-1262.8063.6062.0562.253358332.942.12
2017-07-1162.0063.1061.7562.703714333.182.14
2017-07-1062.4562.8561.2562.005586332.802.11
2017-07-0762.2562.6061.4062.455260233.042.13
2017-07-0663.1563.5361.6061.805593132.702.11
2017-07-0564.8564.9063.3063.605917133.652.17
2017-07-0360.6565.1059.9564.755672834.262.21
2017-06-3060.6060.9559.2460.406295931.962.06
2017-06-2960.5064.6560.1560.607698631.242.13
2017-06-2862.9065.0062.7564.256463033.122.26
2017-06-2762.3063.0561.8062.653878132.292.20
2017-06-2662.2063.3061.9862.204319332.062.18
2017-06-2362.5062.5060.5562.209361632.062.18
2017-06-2261.7061.7561.0561.307484931.602.15
2017-06-2161.2562.6361.2561.705371331.802.17
2017-06-2061.3561.3560.9061.255884431.572.15
2017-06-1962.4862.6561.0061.657242131.782.16
2017-06-1661.6062.6561.2062.608980032.272.20
2017-06-1563.4063.9561.8063.807779932.892.24
2017-06-1464.6565.2063.7063.954819732.962.25
2017-06-1365.7065.7063.9064.905622733.452.28
2017-06-1265.2566.0564.2564.456020533.222.26
2017-06-0964.6065.4563.8065.353926233.692.29
2017-06-0864.7065.9564.2064.303463633.142.26
2017-06-0762.5064.8062.5064.703643933.352.27
2017-06-0664.3064.7062.8063.2039564N/AN/A
2017-06-0565.3565.7564.3564.5521619N/AN/A
2017-06-0264.3566.3064.1065.3038692N/AN/A
2017-06-0163.6064.0562.9064.0057676N/AN/A
2017-05-3163.2563.5562.4063.2558033N/AN/A
2017-05-3063.2563.3062.1563.2032506N/AN/A
2017-05-290.000.000.0063.500N/AN/A
2017-05-2663.2063.5062.5063.5033059N/AN/A
2017-05-2563.3063.8062.5563.2032397N/AN/A
2017-05-2463.6064.7062.8363.3042581N/AN/A
2017-05-2363.1563.5062.4563.4544925N/AN/A
2017-05-2262.3563.0062.3563.002831432.472.24
2017-05-1962.2562.9062.0562.305555132.112.21
2017-05-1860.9062.5060.6062.255028732.092.21
2017-05-1761.3062.0861.0061.106486131.502.17
2017-05-1663.2563.2561.8362.405194432.172.22
2017-05-1563.4064.0563.0063.254727032.602.25
2017-05-1262.4564.1062.2063.354707132.662.25
2017-05-1165.9565.9564.0564.205436333.092.28
2017-05-1067.1068.1066.1066.205480234.122.35
2017-05-0967.0067.5066.7567.153177534.612.39
2017-05-0866.9067.2566.7067.003052934.542.38
2017-05-0567.2567.3066.4567.203400534.642.39
2017-05-0466.3067.1065.8066.954491134.512.38
2017-05-0366.4566.6565.8066.153302934.102.35
2017-05-0266.5067.0066.1366.653840634.362.37
2017-05-0165.7566.5065.6066.453812134.252.36
2017-04-2865.8566.7565.4065.608593333.812.33
2017-04-2766.5567.1065.5565.803616633.922.34
2017-04-2665.8566.5565.2066.454591734.252.36
2017-04-2565.6566.4065.6565.854556733.942.34
2017-04-2465.1565.6064.6565.054888533.532.31
2017-04-2164.0064.3563.5564.204356533.092.28
2017-04-2063.6064.0062.5064.006981532.992.27
2017-04-1963.5064.0063.1563.556432932.762.26
2017-04-1864.1064.1063.1863.502723132.732.26
2017-04-1763.2564.1563.0564.152459833.072.28
2017-04-140.000.000.0063.250N/AN/A
2017-04-1364.7064.8563.1063.252588532.602.25
Get more Data

U.S. Physical Therapy Stock Chart

View USPH PE ratio, PS ratio stocks charts and compare with peers.
USPH Chart
Note: Compare U.S. Physical Therapy stock price history with the index and industry peers.

U.S. Physical Therapy Historical Prices: Past 5 years

Max Stock Price 77.95 Feb 27,2017
Min Stock Price 22.72 Nov 14,2012
Avg Stock Price 44.13

U.S. Physical Therapy Historical PE ratio: Past 5 years

Max PE Ratio 40.18 Feb 27,2017
Min PE Ratio 12.22 Nov 14,2012
Avg PE Ratio 27.08

U.S. Physical Therapy Historical PS ratio: Past 5 years

Max PS Ratio 2.77 Feb 27,2017
Min PS Ratio 1.07 Nov 14,2012
Avg PS Ratio 1.76

USPH Industry Peers

Company Price Change (%)
Pharmerica (PMC)29.050 (0%)
China Cord Blood Corp (CO)13.040.16 (1.24%)
Hanger (HNGR)11.320.01 (0.09%)
Pacific Health Care (PFHO)14.890 (0%)
Select Medical (SEM)17.350.05 (0.29%)
Center For Wound Healing (CFWH)0.150 (0%)
Aac Holdings (AAC)8.690.08 (0.91%)

U.S. Physical Therapy historical quotes helps an investor analyze a company's history and do U.S. Physical Therapy stock analysis . The price movement is easily depicted in the U.S. Physical Therapy stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. USPH saw an opening price of 61.65, and a closing price of 60.75 on 15 Aug, 2017. U.S. Physical Therapy historical P/S ratio was at a high of 2.77 on 27 Feb, 2017 and a low of 0.47 on 05 Mar, 2009. .