U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
76.40
-0.36 (-0.46%)
Jul 9, 2025, 10:05 AM - Market open
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 77.62 | 78.59 | 76.35 | 78.27 | 77.80 | 1.32% | 99,209 |
| May 14, 2025 | 77.04 | 77.42 | 76.07 | 77.25 | 76.78 | 0.05% | 89,419 |
| May 13, 2025 | 78.14 | 78.40 | 76.18 | 77.21 | 76.74 | -0.18% | 177,523 |
| May 12, 2025 | 76.48 | 77.77 | 74.99 | 77.35 | 76.88 | 4.43% | 129,388 |
| May 9, 2025 | 71.28 | 75.10 | 71.00 | 74.07 | 73.62 | 4.46% | 148,019 |
| May 8, 2025 | 69.35 | 73.67 | 68.61 | 70.91 | 70.48 | -0.07% | 178,737 |
| May 7, 2025 | 71.61 | 75.11 | 70.38 | 70.96 | 70.53 | -0.85% | 117,088 |
| May 6, 2025 | 71.76 | 71.94 | 70.69 | 71.57 | 71.14 | -0.91% | 141,023 |
| May 5, 2025 | 72.05 | 73.75 | 71.90 | 72.23 | 71.79 | -0.14% | 104,240 |
| May 2, 2025 | 72.01 | 72.60 | 71.35 | 72.33 | 71.89 | 1.37% | 102,686 |
| May 1, 2025 | 71.00 | 72.00 | 69.91 | 71.35 | 70.92 | 0.34% | 70,481 |
| Apr 30, 2025 | 71.21 | 72.24 | 68.63 | 71.11 | 70.68 | -0.68% | 114,401 |
| Apr 29, 2025 | 70.91 | 72.05 | 69.69 | 71.60 | 71.17 | 0.51% | 85,743 |
| Apr 28, 2025 | 69.87 | 72.35 | 69.87 | 71.24 | 70.81 | 1.01% | 116,433 |
| Apr 25, 2025 | 69.48 | 73.68 | 68.36 | 70.53 | 70.10 | 1.22% | 81,286 |