Skip to main content
U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
88.52
+1.03 (1.18%)
At close: Aug 13, 2025, 4:00 PM
88.52
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT

U.S. Physical Therapy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202588.0489.0687.2088.52-1.18%130,678
Aug 12, 202587.8788.3186.1387.4987.490.90%207,943
Aug 11, 202587.3587.3785.8386.7186.71-1.11%218,368
Aug 8, 202583.0287.6881.0487.6887.684.69%294,528
Aug 7, 202579.5286.9879.5283.7583.7515.22%535,676
Aug 6, 202571.4273.1370.5972.6972.690.93%152,448
Aug 5, 202570.1872.5570.1872.0272.022.36%175,536
Aug 4, 202570.0171.5369.8070.3670.360.54%155,705
Aug 1, 202573.0675.9069.9269.9869.98-4.33%151,719
Jul 31, 202574.1274.9672.5973.1573.15-2.27%183,861
Jul 30, 202575.4976.3474.3374.8574.85-1.04%277,477
Jul 29, 202575.9076.7075.6475.6475.640.41%258,239
Jul 28, 202574.4475.5473.8775.3375.331.45%107,914
Jul 25, 202574.5974.5972.9774.2574.25-0.11%102,649
Jul 24, 202574.8274.9574.0074.3374.33-1.59%164,589
Jul 23, 202575.5576.0074.0575.5375.530.67%116,404
Jul 22, 202575.3176.7074.8175.0375.030.12%172,920
Jul 21, 202574.4875.1574.3474.9474.941.27%132,071
Jul 18, 202575.2575.2573.8174.0074.00-1.27%130,598
Jul 17, 202573.5975.4973.5574.9574.951.65%135,029
Jul 16, 202573.5874.2672.7473.7373.730.78%205,794
Jul 15, 202574.2675.1172.5773.1673.16-0.83%257,461
Jul 14, 202574.0475.0572.1973.7773.77-0.98%274,292
Jul 11, 202575.8676.4873.8274.5074.50-2.32%154,717
Jul 10, 202576.6176.8174.3076.2776.27-0.27%224,449
Jul 9, 202577.5077.5075.0876.4876.48-0.35%196,333
Jul 8, 202579.3180.5576.4176.7576.75-3.29%257,989
Jul 7, 202581.2381.9679.1679.3679.36-3.38%259,777
Jul 3, 202581.0682.1879.5182.1482.141.82%158,966
Jul 2, 202580.5381.5979.4480.6780.670.07%246,869
Jul 1, 202577.9081.0477.5780.6180.613.08%207,762
Jun 30, 202579.5579.5577.0778.2078.20-1.05%208,603
Jun 27, 202579.1380.3177.8479.0379.030.43%409,680
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