正在更新页面
USPH / U.S. Physical Therapy Inc.
USPHUSD87.3399963378912026-10-27
market.stock:us:usph.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 87.339996337891 |
| 2026-10-26 | 88.650001525879 |
| 2026-10-23 | 88.529998779297 |
| 2026-10-22 | 88.730003356934 |
| 2026-10-21 | 86.279998779297 |
| 2026-10-20 | 87.019996643066 |
| 2026-10-19 | 83.910003662109 |
| 2026-10-16 | 85.709999084473 |
| 2026-10-15 | 85.980003356934 |
| 2026-10-14 | 84.910003662109 |
| 2026-10-13 | 85.440002441406 |
| 2026-10-12 | 85.930000305176 |
| 2026-10-09 | 84.669998168945 |
| 2026-10-08 | 83.519996643066 |
| 2026-10-07 | 82.959999084473 |
| 2026-10-06 | 83.629997253418 |
| 2026-10-05 | 83.959999084473 |
| 2026-10-02 | 83.720001220703 |
| 2026-10-01 | 82.599998474121 |
| 2026-09-30 | 85.730003356934 |
| 2026-09-29 | 86.150001525879 |
| 2026-09-28 | 86.089996337891 |
| 2026-09-25 | 84.839996337891 |
| 2026-09-24 | 83.760002136230 |
| 2026-09-23 | 82.650001525879 |
| 2026-09-22 | 83.169998168945 |
| 2026-09-21 | 82.449996948242 |
| 2026-09-18 | 82.470001220703 |
| 2026-09-17 | 83.080001831055 |
| 2026-09-16 | 83.389999389648 |
| 2026-09-15 | 81.750000000000 |
| 2026-09-14 | 80.519996643066 |
| 2026-09-11 | 78.720001220703 |
| 2026-09-10 | 77.709999084473 |
| 2026-09-09 | 77.870002746582 |
| 2026-09-08 | 78.709999084473 |
| 2026-09-04 | 79.349998474121 |
| 2026-09-03 | 78.639999389648 |
| 2026-09-02 | 78.239997863770 |
| 2026-09-01 | 77.750000000000 |
| 2026-08-31 | 77.739997863770 |
| 2026-08-28 | 78.629997253418 |
| 2026-08-27 | 79.099998474121 |
| 2026-08-26 | 78.269996643066 |
| 2026-08-25 | 77.319999694824 |
| 2026-08-24 | 77.380000000000 |
| 2026-08-21 | 78.209999084473 |
| 2026-08-20 | 78.000000000000 |
| 2026-08-19 | 79.210000000000 |
| 2026-08-18 | 78.210000000000 |
| 2026-08-17 | 78.480003356934 |
| 2026-08-14 | 81.239997863770 |
| 2026-08-13 | 82.760000000000 |
| 2026-08-12 | 81.949996948242 |
| 2026-08-11 | 81.669998168945 |
| 2026-08-10 | 81.739997863770 |
| 2026-08-07 | 80.050003051758 |
| 2026-08-06 | 76.459999084473 |
| 2026-08-05 | 77.710000000000 |
| 2026-08-04 | 75.860000610352 |
| 2026-08-03 | 77.810000000000 |
| 2026-07-31 | 79.059997558594 |
| 2026-07-30 | 80.129997253418 |
| 2026-07-29 | 79.849998474121 |
| 2026-07-28 | 79.000000000000 |
| 2026-07-27 | 76.640000000000 |
| 2026-07-24 | 74.580001831055 |
| 2026-07-23 | 72.970000000000 |
| 2026-07-22 | 74.380000000000 |
| 2026-07-21 | 74.740000000000 |
| 2026-07-20 | 74.419998168945 |
| 2026-07-17 | 73.559997558594 |
| 2026-07-16 | 74.190000000000 |
| 2026-07-15 | 71.379997253418 |
| 2026-07-14 | 70.000000000000 |
| 2026-07-13 | 71.589996337891 |
| 2026-07-10 | 72.540000915527 |
| 2026-07-09 | 73.449996948242 |
| 2026-07-08 | 70.280000000000 |
| 2026-07-07 | 71.800003051758 |
| 2026-07-06 | 73.379997253418 |
| 2026-07-02 | 72.349998474121 |
| 2026-07-01 | 71.309997558594 |
| 2026-06-30 | 68.680000305176 |
| 2026-06-29 | 68.819999694824 |
| 2026-06-26 | 68.779998779297 |
| 2026-06-25 | 66.319999694824 |
| 2026-06-24 | 66.209999084473 |
| 2026-06-23 | 63.500000000000 |
| 2026-06-22 | 62.509998321533 |
| 2026-06-18 | 63.319999694824 |
| 2026-06-17 | 62.840000152588 |
| 2026-06-16 | 66.389999389648 |
| 2026-06-15 | 65.519996643066 |
| 2026-06-12 | 65.559997558594 |
| 2026-06-11 | 65.790000915527 |
| 2026-06-10 | 62.830001831055 |
| 2026-06-09 | 61.799999237061 |
| 2026-06-08 | 61.299999237061 |
| 2026-06-05 | 63.450000762939 |
| 2026-06-04 | 61.770000457764 |
| 2026-06-03 | 61.869998931885 |
| 2026-06-02 | 62.500000000000 |
| 2026-06-01 | 62.529998779297 |
| 2026-05-29 | 64.260002136230 |
| 2026-05-28 | 63.889999389648 |
| 2026-05-27 | 64.169998168945 |
| 2026-05-26 | 62.110000610352 |
| 2026-05-22 | 61.959999084473 |
| 2026-05-21 | 62.849998474121 |
| 2026-05-20 | 62.240001678467 |
| 2026-05-19 | 61.610000610352 |
| 2026-05-18 | 65.040000915527 |
| 2026-05-15 | 62.810001373291 |
| 2026-05-14 | 65.089996337891 |
| 2026-05-13 | 60.139999389648 |
| 2026-05-12 | 60.849998474121 |
| 2026-05-11 | 59.419998168945 |
| 2026-05-08 | 59.290000915527 |
| 2026-05-07 | 59.000000000000 |
| 2026-05-06 | 73.650001525879 |
| 2026-05-05 | 71.739997863770 |
| 2026-05-04 | 70.919998168945 |
| 2026-05-01 | 71.830001831055 |
| 2026-04-30 | 71.220001220703 |
| 2026-04-29 | 71.510002136230 |
| 2026-04-28 | 72.540000915527 |
| 2026-04-27 | 73.190002441406 |
| 2026-04-24 | 73.529998779297 |
| 2026-04-23 | 74.760002136230 |
| 2026-04-22 | 75.519996643066 |
| 2026-04-21 | 75.529998779297 |
| 2026-04-20 | 75.720001220703 |
| 2026-04-17 | 76.569999694824 |
| 2026-04-16 | 78.180000305176 |
| 2026-04-15 | 76.669998168945 |
| 2026-04-14 | 77.129997253418 |
| 2026-04-13 | 78.339996337891 |
| 2026-04-10 | 76.480003356934 |
| 2026-04-09 | 77.010002136230 |
| 2026-04-08 | 76.739997863770 |
| 2026-04-07 | 74.860000610352 |
| 2026-04-06 | 74.040000915527 |
| 2026-04-02 | 73.739997863770 |
| 2026-04-01 | 74.400001525879 |
| 2026-03-31 | 74.959999084473 |
| 2026-03-30 | 74.790000915527 |
| 2026-03-27 | 74.750000000000 |
| 2026-03-26 | 74.419998168945 |
| 2026-03-25 | 74.959999084473 |
| 2026-03-24 | 74.699996948242 |
| 2026-03-23 | 75.199996948242 |
| 2026-03-20 | 73.860000610352 |
| 2026-03-19 | 74.330001831055 |
| 2026-03-18 | 75.220001220703 |
| 2026-03-17 | 77.410003662109 |
| 2026-03-16 | 77.980003356934 |
| 2026-03-13 | 76.830001831055 |
| 2026-03-12 | 77.879997253418 |
| 2026-03-11 | 79.839996337891 |
| 2026-03-10 | 79.989997863770 |
| 2026-03-09 | 80.569999694824 |
| 2026-03-06 | 81.089996337891 |
| 2026-03-05 | 82.629997253418 |
| 2026-03-04 | 84.089996337891 |
| 2026-03-03 | 83.250000000000 |
| 2026-03-02 | 83.029998779297 |
| 2026-02-27 | 82.959999084473 |
| 2026-02-26 | 79.339996337891 |
| 2026-02-25 | 81.680000305176 |
| 2026-02-24 | 82.879997253418 |
| 2026-02-23 | 83.550003051758 |
| 2026-02-20 | 85.089996337891 |
| 2026-02-19 | 86.449996948242 |
| 2026-02-18 | 86.440002441406 |
| 2026-02-17 | 86.540000915527 |
| 2026-02-13 | 86.940002441406 |
| 2026-02-12 | 87.540000915527 |
| 2026-02-11 | 88.139999389648 |
| 2026-02-10 | 85.410003662109 |
| 2026-02-09 | 84.480003356934 |
| 2026-02-06 | 85.580001831055 |
| 2026-02-05 | 84.069999694824 |
| 2026-02-04 | 82.599998474121 |
| 2026-02-03 | 82.120002746582 |
| 2026-02-02 | 83.660003662109 |
| 2026-01-30 | 83.870002746582 |
| 2026-01-29 | 82.360000610352 |
| 2026-01-28 | 82.510002136230 |
| 2026-01-27 | 83.029998779297 |
| 2026-01-26 | 85.779998779297 |
| 2026-01-23 | 85.699996948242 |
| 2026-01-22 | 87.470001220703 |
| 2026-01-21 | 86.010002136230 |
| 2026-01-20 | 85.110000610352 |
| 2026-01-16 | 86.000000000000 |
| 2026-01-15 | 87.699996948242 |
| 2026-01-14 | 85.919998168945 |
| 2026-01-13 | 85.720001220703 |
| 2026-01-12 | 84.290000915527 |
| 2026-01-09 | 83.959999084473 |
| 2026-01-08 | 81.480003356934 |
| 2026-01-07 | 79.470001220703 |
| 2026-01-06 | 81.250000000000 |
| 2026-01-05 | 84.239997863770 |
| 2026-01-02 | 78.879997253418 |
| 2025-12-31 | 78.089996337891 |
| 2025-12-30 | 81.269996643066 |
| 2025-12-29 | 81.419998168945 |
| 2025-12-26 | 81.000000000000 |
| 2025-12-24 | 80.239997863770 |
| 2025-12-23 | 80.000000000000 |
| 2025-12-22 | 80.449996948242 |
| 2025-12-19 | 77.860000610352 |
| 2025-12-18 | 78.720001220703 |
| 2025-12-17 | 78.720001220703 |
| 2025-12-16 | 78.500000000000 |
| 2025-12-15 | 81.150001525879 |
| 2025-12-12 | 80.589996337891 |
| 2025-12-11 | 80.419998168945 |
| 2025-12-10 | 79.279998779297 |
| 2025-12-09 | 76.260002136230 |
| 2025-12-08 | 75.339996337891 |
| 2025-12-05 | 75.029998779297 |
| 2025-12-04 | 76.300003051758 |
| 2025-12-03 | 75.410003662109 |
| 2025-12-02 | 73.470001220703 |
| 2025-12-01 | 73.519996643066 |
| 2025-11-28 | 73.849998474121 |
| 2025-11-26 | 73.940002441406 |
| 2025-11-25 | 74.160003662109 |
| 2025-11-24 | 71.500000000000 |
| 2025-11-21 | 71.629997253418 |
| 2025-11-20 | 68.410003662109 |
| 2025-11-19 | 67.980003356934 |
| 2025-11-18 | 68.940002441406 |
| 2025-11-17 | 70.010002136230 |
| 2025-11-14 | 71.669998168945 |
| 2025-11-13 | 71.220001220703 |
| 2025-11-12 | 72.529998779297 |
| 2025-11-11 | 74.389999389648 |
| 2025-11-10 | 73.300003051758 |
| 2025-11-07 | 73.870002746582 |
| 2025-11-06 | 77.559997558594 |
| 2025-11-05 | 88.050003051758 |
| 2025-11-04 | 87.040000915527 |
| 2025-11-03 | 86.930000305176 |
| 2025-10-31 | 86.269996643066 |
| 2025-10-30 | 86.220001220703 |
| 2025-10-29 | 88.080001831055 |
| 2025-10-28 | 89.940002441406 |
| 2025-10-27 | 91.000000000000 |
| 2025-10-24 | 93.160003662109 |
| 2025-10-23 | 91.339996337891 |
| 2025-10-22 | 90.199996948242 |
| 2025-10-21 | 89.620002746582 |
| 2025-10-20 | 89.620002746582 |
| 2025-10-17 | 88.930000305176 |
| 2025-10-16 | 89.500000000000 |
| 2025-10-15 | 91.680000305176 |
| 2025-10-14 | 90.970001220703 |
| 2025-10-13 | 88.680000305176 |
| 2025-10-10 | 87.720001220703 |
| 2025-10-09 | 88.860000610352 |
| 2025-10-08 | 90.379997253418 |
| 2025-10-07 | 89.769996643066 |
| 2025-10-06 | 89.529998779297 |
| 2025-10-03 | 88.940002441406 |
| 2025-10-02 | 87.199996948242 |
| 2025-10-01 | 86.000000000000 |
| 2025-09-30 | 84.949996948242 |
| 2025-09-29 | 83.500000000000 |
| 2025-09-26 | 83.400001525879 |
| 2025-09-25 | 82.519996643066 |
| 2025-09-24 | 81.889999389648 |
| 2025-09-23 | 79.120002746582 |
| 2025-09-22 | 79.870002746582 |
| 2025-09-19 | 78.480003356934 |
| 2025-09-18 | 80.150001525879 |
| 2025-09-17 | 78.870002746582 |
| 2025-09-16 | 78.440002441406 |
| 2025-09-15 | 79.300003051758 |
| 2025-09-12 | 80.269996643066 |
| 2025-09-11 | 82.010002136230 |
| 2025-09-10 | 81.019996643066 |
| 2025-09-09 | 84.360000610352 |
| 2025-09-08 | 84.800003051758 |
| 2025-09-05 | 85.639999389648 |
| 2025-09-04 | 85.809997558594 |
| 2025-09-03 | 83.750000000000 |
| 2025-09-02 | 83.919998168945 |
| 2025-08-29 | 82.889999389648 |
| 2025-08-28 | 82.760002136230 |
| 2025-08-27 | 84.610000610352 |
| 2025-08-26 | 84.019996643066 |
| 2025-08-25 | 85.470001220703 |
| 2025-08-22 | 87.430000305176 |
| 2025-08-21 | 84.470001220703 |
| 2025-08-20 | 84.110000610352 |
| 2025-08-19 | 84.750000000000 |
| 2025-08-18 | 84.269996643066 |
| 2025-08-15 | 85.779998779297 |
| 2025-08-14 | 85.980003356934 |
| 2025-08-13 | 88.519996643066 |
| 2025-08-12 | 87.489997863770 |
| 2025-08-11 | 86.709999084473 |
| 2025-08-08 | 87.680000305176 |
| 2025-08-07 | 83.750000000000 |
| 2025-08-06 | 72.690002441406 |
| 2025-08-05 | 72.019996643066 |
| 2025-08-04 | 70.360000610352 |
| 2025-08-01 | 69.980003356934 |
| 2025-07-31 | 73.150001525879 |
| 2025-07-30 | 74.849998474121 |
| 2025-07-29 | 75.639999389648 |
| 2025-07-28 | 75.330001831055 |
| 2025-07-25 | 74.250000000000 |
| 2025-07-24 | 74.330001831055 |
| 2025-07-23 | 75.529998779297 |
| 2025-07-22 | 75.029998779297 |
| 2025-07-21 | 74.940002441406 |
| 2025-07-18 | 74.000000000000 |
| 2025-07-17 | 74.949996948242 |
| 2025-07-16 | 73.730003356934 |
| 2025-07-15 | 73.160003662109 |
| 2025-07-14 | 73.769996643066 |
| 2025-07-11 | 74.500000000000 |
| 2025-07-10 | 76.269996643066 |
| 2025-07-09 | 76.480003356934 |
| 2025-07-08 | 76.750000000000 |
| 2025-07-07 | 79.360000610352 |
| 2025-07-03 | 82.139999389648 |
| 2025-07-02 | 80.669998168945 |
| 2025-07-01 | 80.610000610352 |
| 2025-06-30 | 78.199996948242 |
| 2025-06-27 | 79.029998779297 |
| 2025-06-26 | 78.690002441406 |
| 2025-06-25 | 78.430000305176 |
| 2025-06-24 | 79.040000915527 |
| 2025-06-23 | 75.639999389648 |
| 2025-06-20 | 74.279998779297 |
| 2025-06-18 | 73.790000915527 |
| 2025-06-17 | 74.449996948242 |
| 2025-06-16 | 77.339996337891 |
| 2025-06-13 | 77.000000000000 |
| 2025-06-12 | 78.139999389648 |
| 2025-06-11 | 78.160003662109 |
| 2025-06-10 | 79.000000000000 |
| 2025-06-09 | 78.580001831055 |
| 2025-06-06 | 77.250000000000 |
| 2025-06-05 | 75.800003051758 |
| 2025-06-04 | 74.769996643066 |
| 2025-06-03 | 73.980003356934 |
| 2025-06-02 | 74.190002441406 |
| 2025-05-30 | 74.989997863770 |
| 2025-05-29 | 75.599998474121 |
| 2025-05-28 | 75.419998168945 |
| 2025-05-27 | 76.480003356934 |
| 2025-05-23 | 73.889999389648 |
| 2025-05-22 | 75.400001525879 |
| 2025-05-21 | 77.279998779297 |
| 2025-05-20 | 79.400001525879 |
| 2025-05-19 | 79.709999084473 |
| 2025-05-16 | 79.839996337891 |
| 2025-05-15 | 78.269996643066 |
| 2025-05-14 | 77.250000000000 |
| 2025-05-13 | 77.209999084473 |
| 2025-05-12 | 77.349998474121 |
| 2025-05-09 | 74.069999694824 |
| 2025-05-08 | 70.910003662109 |
| 2025-05-07 | 70.959999084473 |
| 2025-05-06 | 71.569999694824 |
| 2025-05-05 | 72.230003356934 |
| 2025-05-02 | 72.330001831055 |
| 2025-05-01 | 71.349998474121 |
| 2025-04-30 | 71.110000610352 |
| 2025-04-29 | 71.599998474121 |
| 2025-04-28 | 71.239997863770 |
| 2025-04-25 | 70.529998779297 |
| 2025-04-24 | 69.680000305176 |
| 2025-04-23 | 68.750000000000 |
| 2025-04-22 | 67.870002746582 |
| 2025-04-21 | 66.309997558594 |
| 2025-04-17 | 67.449996948242 |
| 2025-04-16 | 68.449996948242 |
| 2025-04-15 | 69.610000610352 |
| 2025-04-14 | 69.849998474121 |
| 2025-04-11 | 69.349998474121 |
| 2025-04-10 | 68.779998779297 |
| 2025-04-09 | 70.589996337891 |
| 2025-04-08 | 65.930000305176 |
| 2025-04-07 | 65.080001831055 |
| 2025-04-04 | 67.099998474121 |
| 2025-04-03 | 68.779998779297 |
| 2025-04-02 | 72.529998779297 |
| 2025-04-01 | 72.379997253418 |
| 2025-03-31 | 72.360000610352 |
| 2025-03-28 | 71.930000305176 |
| 2025-03-27 | 73.059997558594 |
| 2025-03-26 | 72.870002746582 |
| 2025-03-25 | 73.250000000000 |
| 2025-03-24 | 73.650001525879 |
| 2025-03-21 | 72.790000915527 |
| 2025-03-20 | 74.690002441406 |
| 2025-03-19 | 76.040000915527 |
| 2025-03-18 | 76.169998168945 |
| 2025-03-17 | 76.500000000000 |
| 2025-03-14 | 76.489997863770 |
| 2025-03-13 | 76.949996948242 |
| 2025-03-12 | 77.510002136230 |
| 2025-03-11 | 79.430000305176 |
| 2025-03-10 | 79.959999084473 |
| 2025-03-07 | 80.839996337891 |
| 2025-03-06 | 82.980003356934 |
| 2025-03-05 | 81.260002136230 |
| 2025-03-04 | 79.400001525879 |
| 2025-03-03 | 79.639999389648 |
| 2025-02-28 | 81.019996643066 |
| 2025-02-27 | 82.419998168945 |
| 2025-02-26 | 87.720001220703 |
| 2025-02-25 | 88.080001831055 |
| 2025-02-24 | 86.000000000000 |
| 2025-02-21 | 84.209999084473 |
| 2025-02-20 | 86.069999694824 |
| 2025-02-19 | 87.970001220703 |
| 2025-02-18 | 88.430000305176 |
| 2025-02-14 | 87.019996643066 |
| 2025-02-13 | 86.500000000000 |
| 2025-02-12 | 85.089996337891 |
| 2025-02-11 | 87.330001831055 |
| 2025-02-10 | 87.419998168945 |
| 2025-02-07 | 87.050003051758 |
| 2025-02-06 | 87.730003356934 |
| 2025-02-05 | 88.279998779297 |
| 2025-02-04 | 88.599998474121 |
| 2025-02-03 | 88.150001525879 |
| 2025-01-31 | 88.709999084473 |
| 2025-01-30 | 89.019996643066 |
| 2025-01-29 | 88.550003051758 |
| 2025-01-28 | 90.230003356934 |
| 2025-01-27 | 90.300003051758 |
| 2025-01-24 | 89.290000915527 |
| 2025-01-23 | 90.879997253418 |
| 2025-01-22 | 90.269996643066 |
| 2025-01-21 | 90.069999694824 |
| 2025-01-17 | 88.550003051758 |
| 2025-01-16 | 88.779998779297 |
| 2025-01-15 | 89.680000305176 |
| 2025-01-14 | 88.699996948242 |
| 2025-01-13 | 89.269996643066 |
| 2025-01-10 | 87.000000000000 |
| 2025-01-08 | 89.059997558594 |
| 2025-01-07 | 88.430000305176 |
| 2025-01-06 | 88.519996643066 |
| 2025-01-03 | 88.180000305176 |
| 2025-01-02 | 87.879997253418 |
| 2024-12-31 | 88.709999084473 |
| 2024-12-30 | 89.239997863770 |
| 2024-12-27 | 90.879997253418 |
| 2024-12-26 | 91.870002746582 |
| 2024-12-24 | 90.260002136230 |
| 2024-12-23 | 89.839996337891 |
| 2024-12-20 | 91.309997558594 |
| 2024-12-19 | 91.410003662109 |
| 2024-12-18 | 92.430000305176 |
| 2024-12-17 | 94.980003356934 |
| 2024-12-16 | 95.559997558594 |
| 2024-12-13 | 93.459999084473 |
| 2024-12-12 | 94.059997558594 |
| 2024-12-11 | 95.660003662109 |
| 2024-12-10 | 96.290000915527 |
| 2024-12-09 | 96.500000000000 |
| 2024-12-06 | 96.080001831055 |
| 2024-12-05 | 97.620002746582 |
| 2024-12-04 | 99.910003662109 |
| 2024-12-03 | 98.989997863770 |
| 2024-12-02 | 99.370002746582 |
| 2024-11-29 | 98.760002136230 |
| 2024-11-27 | 97.080001831055 |
| 2024-11-26 | 98.599998474121 |
| 2024-11-25 | 98.019996643066 |
| 2024-11-22 | 97.830001831055 |
| 2024-11-21 | 96.940002441406 |
| 2024-11-20 | 94.059997558594 |
| 2024-11-19 | 90.629997253418 |
| 2024-11-18 | 89.940002441406 |
| 2024-11-15 | 90.000000000000 |
| 2024-11-14 | 90.180000305176 |
| 2024-11-13 | 91.870002746582 |
| 2024-11-12 | 92.099998474121 |
| 2024-11-11 | 94.610000610352 |
| 2024-11-08 | 95.080001831055 |
| 2024-11-07 | 95.269996643066 |
| 2024-11-06 | 97.099998474121 |
| 2024-11-05 | 82.529998779297 |
| 2024-11-04 | 82.800003051758 |
| 2024-11-01 | 81.379997253418 |
| 2024-10-31 | 80.180000305176 |
| 2024-10-30 | 82.599998474121 |
| 2024-10-29 | 81.480003356934 |
| 2024-10-28 | 81.680000305176 |
| 2024-10-25 | 80.769996643066 |
| 2024-10-24 | 81.910003662109 |
| 2024-10-23 | 82.260002136230 |
| 2024-10-22 | 82.889999389648 |
| 2024-10-21 | 83.440002441406 |
| 2024-10-18 | 84.750000000000 |
| 2024-10-17 | 84.449996948242 |
| 2024-10-16 | 83.900001525879 |
| 2024-10-15 | 82.279998779297 |
| 2024-10-14 | 81.879997253418 |
| 2024-10-11 | 80.290000915527 |
| 2024-10-10 | 77.519996643066 |
| 2024-10-09 | 78.199996948242 |
| 2024-10-08 | 77.480003356934 |
| 2024-10-07 | 78.489997863770 |
| 2024-10-04 | 81.050003051758 |
| 2024-10-03 | 80.769996643066 |
| 2024-10-02 | 82.339996337891 |
| 2024-10-01 | 82.989997863770 |
| 2024-09-30 | 84.629997253418 |
| 2024-09-27 | 84.379997253418 |
| 2024-09-26 | 84.180000305176 |
| 2024-09-25 | 84.290000915527 |
| 2024-09-24 | 83.860000610352 |
| 2024-09-23 | 83.050003051758 |
| 2024-09-20 | 83.279998779297 |
| 2024-09-19 | 85.019996643066 |
| 2024-09-18 | 84.529998779297 |
| 2024-09-17 | 84.010002136230 |
| 2024-09-16 | 83.970001220703 |
| 2024-09-13 | 84.589996337891 |
| 2024-09-12 | 82.860000610352 |
| 2024-09-11 | 83.080001831055 |
| 2024-09-10 | 83.639999389648 |
| 2024-09-09 | 83.750000000000 |
| 2024-09-06 | 84.559997558594 |
| 2024-09-05 | 86.779998779297 |
| 2024-09-04 | 86.779998779297 |
| 2024-09-03 | 85.980003356934 |
| 2024-08-30 | 85.599998474121 |
| 2024-08-29 | 84.419998168945 |
| 2024-08-28 | 83.139999389648 |
| 2024-08-27 | 83.099998474121 |
| 2024-08-26 | 84.069999694824 |
| 2024-08-23 | 84.809997558594 |
| 2024-08-22 | 82.500000000000 |
| 2024-08-21 | 83.110000610352 |
| 2024-08-20 | 81.779998779297 |
| 2024-08-19 | 84.010002136230 |
| 2024-08-16 | 84.209999084473 |
| 2024-08-15 | 83.089996337891 |
| 2024-08-14 | 81.639999389648 |
| 2024-08-13 | 90.000000000000 |
| 2024-08-12 | 87.599998474121 |
| 2024-08-09 | 88.360000610352 |
| 2024-08-08 | 90.000000000000 |
| 2024-08-07 | 89.860000610352 |
| 2024-08-06 | 90.599998474121 |
| 2024-08-05 | 91.000000000000 |
| 2024-08-02 | 94.699996948242 |
| 2024-08-01 | 96.430000305176 |
| 2024-07-31 | 97.500000000000 |
| 2024-07-30 | 98.169998168945 |
| 2024-07-29 | 97.099998474121 |
| 2024-07-26 | 98.319999694824 |
| 2024-07-25 | 97.000000000000 |
| 2024-07-24 | 96.339996337891 |
| 2024-07-23 | 96.919998168945 |
| 2024-07-22 | 96.080001831055 |
| 2024-07-19 | 94.440002441406 |
| 2024-07-18 | 94.879997253418 |
| 2024-07-17 | 97.870002746582 |
| 2024-07-16 | 98.680000305176 |
| 2024-07-15 | 94.480003356934 |
| 2024-07-12 | 95.019996643066 |
| 2024-07-11 | 92.800003051758 |
| 2024-07-10 | 90.750000000000 |
| 2024-07-09 | 90.889999389648 |
| 2024-07-08 | 92.059997558594 |
| 2024-07-05 | 92.260002136230 |
| 2024-07-03 | 93.000000000000 |
| 2024-07-02 | 91.589996337891 |
| 2024-07-01 | 91.309997558594 |
| 2024-06-28 | 92.419998168945 |
| 2024-06-27 | 93.120002746582 |
| 2024-06-26 | 94.330001831055 |
| 2024-06-25 | 94.309997558594 |
| 2024-06-24 | 95.309997558594 |
| 2024-06-21 | 92.129997253418 |
| 2024-06-20 | 92.900001525879 |
| 2024-06-18 | 97.239997863770 |
| 2024-06-17 | 96.279998779297 |
| 2024-06-14 | 94.470001220703 |
| 2024-06-13 | 94.699996948242 |
| 2024-06-12 | 95.080001831055 |
| 2024-06-11 | 95.129997253418 |
| 2024-06-10 | 95.959999084473 |
| 2024-06-07 | 96.919998168945 |
| 2024-06-06 | 97.720001220703 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:usph.1d | ohlc | 1d | USD |
| market.stock:us:usph.1w | ohlc | 1w | USD |