U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
83.40
+0.88 (1.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.70 | 84.06 | 82.31 | 83.40 | 83.40 | 1.07% | 127,978 |
| Sep 25, 2025 | 81.77 | 83.30 | 80.49 | 82.52 | 82.52 | 0.77% | 215,786 |
| Sep 24, 2025 | 78.94 | 82.84 | 78.90 | 81.89 | 81.89 | 3.50% | 211,165 |
| Sep 23, 2025 | 79.86 | 80.67 | 79.09 | 79.12 | 79.12 | -0.94% | 93,619 |
| Sep 22, 2025 | 77.98 | 79.87 | 77.57 | 79.87 | 79.87 | 1.77% | 114,786 |
| Sep 19, 2025 | 80.32 | 80.32 | 78.31 | 78.48 | 78.48 | -2.08% | 246,355 |
| Sep 18, 2025 | 79.49 | 80.56 | 78.25 | 80.15 | 80.15 | 1.62% | 130,832 |
| Sep 17, 2025 | 79.06 | 81.36 | 78.65 | 78.87 | 78.87 | 0.55% | 116,171 |
| Sep 16, 2025 | 79.41 | 80.26 | 78.18 | 78.44 | 78.44 | -1.08% | 88,967 |
| Sep 15, 2025 | 80.97 | 80.97 | 78.80 | 79.30 | 79.30 | -1.21% | 147,384 |
| Sep 12, 2025 | 81.61 | 81.96 | 80.22 | 80.27 | 80.27 | -2.12% | 95,559 |
| Sep 11, 2025 | 81.23 | 82.48 | 81.23 | 82.01 | 82.01 | 1.22% | 121,851 |
| Sep 10, 2025 | 83.85 | 84.31 | 80.54 | 81.02 | 81.02 | -3.96% | 130,375 |
| Sep 9, 2025 | 84.62 | 85.00 | 83.21 | 84.36 | 84.36 | -0.52% | 138,114 |
| Sep 8, 2025 | 85.03 | 85.95 | 83.67 | 84.80 | 84.80 | -0.98% | 140,406 |
| Sep 5, 2025 | 86.08 | 86.74 | 84.97 | 85.64 | 85.64 | -0.20% | 134,439 |
| Sep 4, 2025 | 84.41 | 85.81 | 83.03 | 85.81 | 85.81 | 2.46% | 110,460 |
| Sep 3, 2025 | 83.60 | 83.75 | 82.65 | 83.75 | 83.75 | -0.20% | 102,115 |
| Sep 2, 2025 | 82.40 | 84.58 | 82.24 | 83.92 | 83.92 | 1.24% | 130,923 |
| Aug 29, 2025 | 83.18 | 83.95 | 82.31 | 82.89 | 82.89 | 0.16% | 93,825 |
| Aug 28, 2025 | 84.63 | 84.63 | 82.63 | 82.76 | 82.76 | -2.19% | 78,110 |
| Aug 27, 2025 | 83.28 | 85.00 | 83.28 | 84.61 | 84.61 | 0.70% | 108,791 |
| Aug 26, 2025 | 84.97 | 85.92 | 83.65 | 84.02 | 84.02 | -1.70% | 144,238 |
| Aug 25, 2025 | 87.25 | 88.39 | 85.23 | 85.47 | 85.47 | -2.24% | 118,932 |
| Aug 22, 2025 | 84.71 | 88.15 | 84.10 | 87.43 | 87.43 | 3.50% | 138,967 |
| Aug 21, 2025 | 83.89 | 85.83 | 83.40 | 84.47 | 84.04 | 0.43% | 138,210 |
| Aug 20, 2025 | 84.99 | 86.44 | 84.05 | 84.11 | 83.68 | -0.76% | 109,883 |
| Aug 19, 2025 | 84.62 | 85.38 | 84.19 | 84.75 | 84.32 | 0.57% | 138,849 |
| Aug 18, 2025 | 85.94 | 86.89 | 84.10 | 84.27 | 83.84 | -1.76% | 163,357 |
| Aug 15, 2025 | 85.50 | 86.25 | 84.00 | 85.78 | 85.34 | -0.23% | 218,542 |
| Aug 14, 2025 | 87.39 | 88.11 | 85.68 | 85.98 | 85.54 | -2.87% | 137,417 |
| Aug 13, 2025 | 88.04 | 89.06 | 87.20 | 88.52 | 88.07 | 1.18% | 130,736 |
| Aug 12, 2025 | 87.87 | 88.31 | 86.13 | 87.49 | 87.04 | 0.90% | 207,943 |
| Aug 11, 2025 | 87.35 | 87.37 | 85.83 | 86.71 | 86.27 | -1.11% | 218,368 |
| Aug 8, 2025 | 83.02 | 87.68 | 81.04 | 87.68 | 87.23 | 4.69% | 294,528 |
| Aug 7, 2025 | 79.52 | 86.98 | 79.52 | 83.75 | 83.32 | 15.22% | 535,676 |
| Aug 6, 2025 | 71.42 | 73.13 | 70.59 | 72.69 | 72.32 | 0.93% | 152,448 |
| Aug 5, 2025 | 70.18 | 72.55 | 70.18 | 72.02 | 71.65 | 2.36% | 175,536 |
| Aug 4, 2025 | 70.01 | 71.53 | 69.80 | 70.36 | 70.00 | 0.54% | 155,705 |
| Aug 1, 2025 | 73.06 | 75.90 | 69.92 | 69.98 | 69.62 | -4.33% | 151,719 |
| Jul 31, 2025 | 74.12 | 74.96 | 72.59 | 73.15 | 72.78 | -2.27% | 183,861 |
| Jul 30, 2025 | 75.49 | 76.34 | 74.33 | 74.85 | 74.47 | -1.04% | 277,477 |
| Jul 29, 2025 | 75.90 | 76.70 | 75.64 | 75.64 | 75.25 | 0.41% | 258,239 |
| Jul 28, 2025 | 74.44 | 75.54 | 73.87 | 75.33 | 74.94 | 1.45% | 107,914 |
| Jul 25, 2025 | 74.59 | 74.59 | 72.97 | 74.25 | 73.87 | -0.11% | 102,649 |
| Jul 24, 2025 | 74.82 | 74.95 | 74.00 | 74.33 | 73.95 | -1.59% | 164,589 |
| Jul 23, 2025 | 75.55 | 76.00 | 74.05 | 75.53 | 75.14 | 0.67% | 116,404 |
| Jul 22, 2025 | 75.31 | 76.70 | 74.81 | 75.03 | 74.65 | 0.12% | 172,920 |
| Jul 21, 2025 | 74.48 | 75.15 | 74.34 | 74.94 | 74.56 | 1.27% | 132,071 |
| Jul 18, 2025 | 75.25 | 75.25 | 73.81 | 74.00 | 73.62 | -1.27% | 130,598 |