Skip to main content
U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
79.03
+0.34 (0.43%)
Jun 27, 2025, 4:00 PM - Market closed

U.S. Physical Therapy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202579.1380.3177.8479.0379.030.43%347,785
Jun 26, 202578.7579.6176.7078.6978.690.33%218,845
Jun 25, 202578.7979.1377.0078.4378.43-0.77%327,131
Jun 24, 202576.4579.2175.1979.0479.044.49%350,207
Jun 23, 202574.3775.6673.4075.6475.641.83%242,865
Jun 20, 202574.1974.8873.7774.2874.280.66%213,122
Jun 18, 202574.1475.3173.5973.7973.79-0.89%124,174
Jun 17, 202576.0177.2474.3974.4574.45-3.74%219,322
Jun 16, 202576.9078.0176.7277.3477.340.44%264,887
Jun 13, 202577.1877.5676.5077.0077.00-1.46%362,464
Jun 12, 202578.0678.7777.2878.1478.14-0.03%393,266
Jun 11, 202579.1879.9777.9278.1678.16-1.06%164,716
Jun 10, 202579.1180.0878.1679.0079.000.53%176,319
Jun 9, 202578.3478.8276.6078.5878.581.72%180,611
Jun 6, 202576.7080.6775.6777.2577.251.91%171,979
Jun 5, 202574.8175.9373.7575.8075.801.38%221,299
Jun 4, 202574.0275.6373.8074.7774.771.07%160,865
Jun 3, 202574.3875.5673.5573.9873.98-0.28%146,364
Jun 2, 202574.7075.4373.9374.1974.19-1.07%80,465
May 30, 202575.5275.8173.9874.9974.99-0.81%94,708
May 29, 202576.1676.5074.7575.6075.600.24%48,923
May 28, 202576.5377.1474.9375.4275.42-1.39%80,253
May 27, 202574.9476.5173.9676.4876.483.51%68,723
May 23, 202574.1875.6273.2073.8973.89-2.00%107,229
May 22, 202576.7076.8875.2675.4074.94-2.43%107,434
May 21, 202578.4378.5876.9377.2876.81-2.67%84,227
May 20, 202579.6480.4678.7979.4078.92-0.39%60,173
May 19, 202579.0080.8178.4679.7179.23-0.16%108,229
May 16, 202578.5181.1977.4379.8479.362.01%117,216
May 15, 202577.6278.5976.3578.2777.801.32%99,209
May 14, 202577.0477.4276.0777.2576.780.05%89,419
May 13, 202578.1478.4076.1877.2176.74-0.18%177,523
May 12, 202576.4877.7774.9977.3576.884.43%129,388
May 9, 202571.2875.1071.0074.0773.624.46%148,019
May 8, 202569.3573.6768.6170.9170.48-0.07%178,737
May 7, 202571.6175.1170.3870.9670.53-0.85%117,088
May 6, 202571.7671.9470.6971.5771.14-0.91%141,023
May 5, 202572.0573.7571.9072.2371.79-0.14%104,240
May 2, 202572.0172.6071.3572.3371.891.37%102,686
May 1, 202571.0072.0069.9171.3570.920.34%70,481
Apr 30, 202571.2172.2468.6371.1170.68-0.68%114,401
Apr 29, 202570.9172.0569.6971.6071.170.51%85,743
Apr 28, 202569.8772.3569.8771.2470.811.01%116,433
Apr 25, 202569.4873.6868.3670.5370.101.22%81,286
Apr 24, 202569.6369.9767.4269.6869.261.35%81,336
Apr 23, 202569.2370.7968.0868.7568.331.30%103,817
Apr 22, 202567.3967.9566.0867.8767.462.35%86,875
Apr 21, 202566.9567.3165.0066.3165.91-1.69%173,945
Apr 17, 202568.2369.6166.9767.4567.04-1.46%90,376
Apr 16, 202569.1869.5367.3768.4568.04-1.67%97,375