U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
75.64
+0.31 (0.41%)
Jul 29, 2025, 4:00 PM - Market closed
U.S. Physical Therapy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 75.90 | 76.70 | 75.64 | 75.64 | 75.64 | 0.41% | 258,202 |
Jul 28, 2025 | 74.44 | 75.54 | 73.87 | 75.33 | 75.33 | 1.45% | 107,914 |
Jul 25, 2025 | 74.59 | 74.59 | 72.97 | 74.25 | 74.25 | -0.11% | 102,649 |
Jul 24, 2025 | 74.82 | 74.95 | 74.00 | 74.33 | 74.33 | -1.59% | 164,589 |
Jul 23, 2025 | 75.55 | 76.00 | 74.05 | 75.53 | 75.53 | 0.67% | 116,404 |
Jul 22, 2025 | 75.31 | 76.70 | 74.81 | 75.03 | 75.03 | 0.12% | 172,920 |
Jul 21, 2025 | 74.48 | 75.15 | 74.34 | 74.94 | 74.94 | 1.27% | 132,071 |
Jul 18, 2025 | 75.25 | 75.25 | 73.81 | 74.00 | 74.00 | -1.27% | 130,598 |
Jul 17, 2025 | 73.59 | 75.49 | 73.55 | 74.95 | 74.95 | 1.65% | 135,029 |
Jul 16, 2025 | 73.58 | 74.26 | 72.74 | 73.73 | 73.73 | 0.78% | 205,794 |
Jul 15, 2025 | 74.26 | 75.11 | 72.57 | 73.16 | 73.16 | -0.83% | 257,461 |
Jul 14, 2025 | 74.04 | 75.05 | 72.19 | 73.77 | 73.77 | -0.98% | 274,292 |
Jul 11, 2025 | 75.86 | 76.48 | 73.82 | 74.50 | 74.50 | -2.32% | 154,717 |
Jul 10, 2025 | 76.61 | 76.81 | 74.30 | 76.27 | 76.27 | -0.27% | 224,449 |
Jul 9, 2025 | 77.50 | 77.50 | 75.08 | 76.48 | 76.48 | -0.35% | 196,333 |
Jul 8, 2025 | 79.31 | 80.55 | 76.41 | 76.75 | 76.75 | -3.29% | 257,989 |
Jul 7, 2025 | 81.23 | 81.96 | 79.16 | 79.36 | 79.36 | -3.38% | 259,777 |
Jul 3, 2025 | 81.06 | 82.18 | 79.51 | 82.14 | 82.14 | 1.82% | 158,966 |
Jul 2, 2025 | 80.53 | 81.59 | 79.44 | 80.67 | 80.67 | 0.07% | 246,869 |
Jul 1, 2025 | 77.90 | 81.04 | 77.57 | 80.61 | 80.61 | 3.08% | 207,762 |
Jun 30, 2025 | 79.55 | 79.55 | 77.07 | 78.20 | 78.20 | -1.05% | 208,603 |
Jun 27, 2025 | 79.13 | 80.31 | 77.84 | 79.03 | 79.03 | 0.43% | 409,680 |
Jun 26, 2025 | 78.75 | 79.61 | 76.70 | 78.69 | 78.69 | 0.33% | 218,845 |
Jun 25, 2025 | 78.79 | 79.13 | 77.00 | 78.43 | 78.43 | -0.77% | 327,131 |
Jun 24, 2025 | 76.45 | 79.21 | 75.19 | 79.04 | 79.04 | 4.49% | 350,207 |
Jun 23, 2025 | 74.37 | 75.66 | 73.40 | 75.64 | 75.64 | 1.83% | 242,865 |
Jun 20, 2025 | 74.19 | 74.88 | 73.77 | 74.28 | 74.28 | 0.66% | 213,122 |
Jun 18, 2025 | 74.14 | 75.31 | 73.59 | 73.79 | 73.79 | -0.89% | 124,174 |
Jun 17, 2025 | 76.01 | 77.24 | 74.39 | 74.45 | 74.45 | -3.74% | 219,322 |
Jun 16, 2025 | 76.90 | 78.01 | 76.72 | 77.34 | 77.34 | 0.44% | 264,887 |
Jun 13, 2025 | 77.18 | 77.56 | 76.50 | 77.00 | 77.00 | -1.46% | 362,464 |
Jun 12, 2025 | 78.06 | 78.77 | 77.28 | 78.14 | 78.14 | -0.03% | 393,266 |
Jun 11, 2025 | 79.18 | 79.97 | 77.92 | 78.16 | 78.16 | -1.06% | 164,716 |
Jun 10, 2025 | 79.11 | 80.08 | 78.16 | 79.00 | 79.00 | 0.53% | 176,319 |
Jun 9, 2025 | 78.34 | 78.82 | 76.60 | 78.58 | 78.58 | 1.72% | 180,611 |
Jun 6, 2025 | 76.70 | 80.67 | 75.67 | 77.25 | 77.25 | 1.91% | 171,979 |
Jun 5, 2025 | 74.81 | 75.93 | 73.75 | 75.80 | 75.80 | 1.38% | 221,299 |
Jun 4, 2025 | 74.02 | 75.63 | 73.80 | 74.77 | 74.77 | 1.07% | 160,865 |
Jun 3, 2025 | 74.38 | 75.56 | 73.55 | 73.98 | 73.98 | -0.28% | 146,364 |
Jun 2, 2025 | 74.70 | 75.43 | 73.93 | 74.19 | 74.19 | -1.07% | 80,465 |
May 30, 2025 | 75.52 | 75.81 | 73.98 | 74.99 | 74.99 | -0.81% | 94,708 |
May 29, 2025 | 76.16 | 76.50 | 74.75 | 75.60 | 75.60 | 0.24% | 48,923 |
May 28, 2025 | 76.53 | 77.14 | 74.93 | 75.42 | 75.42 | -1.39% | 80,253 |
May 27, 2025 | 74.94 | 76.51 | 73.96 | 76.48 | 76.48 | 3.51% | 68,723 |
May 23, 2025 | 74.18 | 75.62 | 73.20 | 73.89 | 73.89 | -2.00% | 107,229 |
May 22, 2025 | 76.70 | 76.88 | 75.26 | 75.40 | 74.94 | -2.43% | 107,434 |
May 21, 2025 | 78.43 | 78.58 | 76.93 | 77.28 | 76.81 | -2.67% | 84,227 |
May 20, 2025 | 79.64 | 80.46 | 78.79 | 79.40 | 78.92 | -0.39% | 60,173 |
May 19, 2025 | 79.00 | 80.81 | 78.46 | 79.71 | 79.23 | -0.16% | 108,229 |
May 16, 2025 | 78.51 | 81.19 | 77.43 | 79.84 | 79.36 | 2.01% | 117,216 |