U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
67.28
-1.17 (-1.71%)
Apr 17, 2025, 4:00 PM EDT - Market closed

U.S. Physical Therapy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202568.2369.6166.9767.4567.45-1.46%90,317
Apr 16, 202569.1869.5367.3768.4568.45-1.67%97,375
Apr 15, 202569.4372.0568.2269.6169.61-0.34%158,100
Apr 14, 202569.8172.7168.0869.8569.850.72%107,283
Apr 11, 202569.0570.8167.5369.3569.350.83%164,300
Apr 10, 202569.4670.7666.9368.7868.78-2.56%136,593
Apr 9, 202564.7571.7364.7570.5970.597.07%184,203
Apr 8, 202566.8767.9564.5565.9365.931.31%182,749
Apr 7, 202565.5967.0862.7765.0865.08-3.01%208,044
Apr 4, 202566.9769.4965.5967.1067.10-2.44%148,968
Apr 3, 202569.9870.5868.3268.7868.78-5.17%133,872
Apr 2, 202571.4072.7170.6472.5372.530.21%95,922
Apr 1, 202571.8173.7871.3072.3872.380.03%69,230
Mar 31, 202570.8672.7669.9972.3672.360.60%137,036
Mar 28, 202573.0073.5971.1171.9371.93-1.55%86,528
Mar 27, 202573.3673.7472.1573.0673.060.26%130,837
Mar 26, 202572.9174.7072.6772.8772.87-0.52%51,733
Mar 25, 202573.3874.8172.7173.2573.25-0.54%97,534
Mar 24, 202573.0575.0173.0573.6573.651.18%84,156
Mar 21, 202573.7374.3072.2772.7972.79-2.54%268,706
Mar 20, 202575.5476.1074.4674.6974.69-1.78%82,095
Mar 19, 202576.2877.4074.7676.0476.04-0.17%96,894
Mar 18, 202576.0176.9075.8476.1776.17-0.43%82,265
Mar 17, 202576.4977.4875.9676.5076.500.01%97,553
Mar 14, 202576.8978.3476.2676.4976.49-0.60%83,798
Mar 13, 202577.2079.0276.2476.9576.50-0.72%89,589
Mar 12, 202579.4279.7577.3777.5177.06-2.42%105,167
Mar 11, 202580.0581.2478.9079.4378.97-0.66%98,306
Mar 10, 202580.4181.7979.1579.9679.49-1.09%125,400
Mar 7, 202582.3183.6280.0380.8480.37-2.58%155,339
Mar 6, 202580.4683.9579.5582.9882.502.12%139,772
Mar 5, 202578.9282.5078.9281.2680.792.34%168,730
Mar 4, 202579.4880.3378.2579.4078.94-0.30%126,573
Mar 3, 202581.4582.0179.2179.6479.17-1.70%117,695
Feb 28, 202582.6382.6379.6781.0280.55-1.70%247,964
Feb 27, 202582.0983.7877.5082.4281.94-6.04%275,173
Feb 26, 202587.5289.2986.5487.7287.21-0.41%169,248
Feb 25, 202586.3688.8784.9588.0887.572.42%177,379
Feb 24, 202584.8186.1284.0686.0085.502.13%123,972
Feb 21, 202586.7386.7383.8084.2183.72-2.16%141,272
Feb 20, 202587.1787.9885.9186.0785.57-2.16%54,444
Feb 19, 202587.4288.5887.2487.9787.46-0.52%67,996
Feb 18, 202586.6588.4386.6588.4387.911.62%72,716
Feb 14, 202586.5087.7986.5087.0286.510.60%77,568
Feb 13, 202585.9286.7585.0086.5085.991.66%150,153
Feb 12, 202586.3286.3285.0985.0984.59-2.56%72,374
Feb 11, 202586.7788.1386.3987.3386.82-0.10%65,324
Feb 10, 202587.1088.2186.5287.4286.910.43%72,568
Feb 7, 202587.4487.7686.3787.0586.54-0.78%83,883
Feb 6, 202588.1389.3586.7587.7387.22-0.62%78,857