U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
71.93
-1.13 (-1.55%)
At close: Mar 28, 2025, 4:00 PM
68.94
-2.99 (-4.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.00 | 73.59 | 71.11 | 71.93 | 71.93 | -1.55% | 86,528 |
| Mar 27, 2025 | 73.36 | 73.74 | 72.15 | 73.06 | 73.06 | 0.26% | 130,837 |
| Mar 26, 2025 | 72.91 | 74.70 | 72.67 | 72.87 | 72.87 | -0.52% | 51,733 |
| Mar 25, 2025 | 73.38 | 74.81 | 72.71 | 73.25 | 73.25 | -0.54% | 97,534 |
| Mar 24, 2025 | 73.05 | 75.01 | 73.05 | 73.65 | 73.65 | 1.18% | 84,156 |
| Mar 21, 2025 | 73.73 | 74.30 | 72.27 | 72.79 | 72.79 | -2.54% | 268,706 |
| Mar 20, 2025 | 75.54 | 76.10 | 74.46 | 74.69 | 74.69 | -1.78% | 82,095 |
| Mar 19, 2025 | 76.28 | 77.40 | 74.76 | 76.04 | 76.04 | -0.17% | 96,894 |
| Mar 18, 2025 | 76.01 | 76.90 | 75.84 | 76.17 | 76.17 | -0.43% | 82,265 |
| Mar 17, 2025 | 76.49 | 77.48 | 75.96 | 76.50 | 76.50 | 0.01% | 97,553 |
| Mar 14, 2025 | 76.89 | 78.34 | 76.26 | 76.49 | 76.49 | -0.60% | 83,798 |
| Mar 13, 2025 | 77.20 | 79.02 | 76.24 | 76.95 | 76.50 | -0.72% | 89,589 |
| Mar 12, 2025 | 79.42 | 79.75 | 77.37 | 77.51 | 77.06 | -2.42% | 105,167 |
| Mar 11, 2025 | 80.05 | 81.24 | 78.90 | 79.43 | 78.97 | -0.66% | 98,306 |
| Mar 10, 2025 | 80.41 | 81.79 | 79.15 | 79.96 | 79.49 | -1.09% | 125,400 |
| Mar 7, 2025 | 82.31 | 83.62 | 80.03 | 80.84 | 80.37 | -2.58% | 155,339 |
| Mar 6, 2025 | 80.46 | 83.95 | 79.55 | 82.98 | 82.50 | 2.12% | 139,772 |
| Mar 5, 2025 | 78.92 | 82.50 | 78.92 | 81.26 | 80.79 | 2.34% | 168,730 |
| Mar 4, 2025 | 79.48 | 80.33 | 78.25 | 79.40 | 78.94 | -0.30% | 126,573 |
| Mar 3, 2025 | 81.45 | 82.01 | 79.21 | 79.64 | 79.17 | -1.70% | 117,695 |
| Feb 28, 2025 | 82.63 | 82.63 | 79.67 | 81.02 | 80.55 | -1.70% | 247,964 |
| Feb 27, 2025 | 82.09 | 83.78 | 77.50 | 82.42 | 81.94 | -6.04% | 275,173 |
| Feb 26, 2025 | 87.52 | 89.29 | 86.54 | 87.72 | 87.21 | -0.41% | 169,248 |
| Feb 25, 2025 | 86.36 | 88.87 | 84.95 | 88.08 | 87.57 | 2.42% | 177,379 |
| Feb 24, 2025 | 84.81 | 86.12 | 84.06 | 86.00 | 85.50 | 2.13% | 123,972 |
| Feb 21, 2025 | 86.73 | 86.73 | 83.80 | 84.21 | 83.72 | -2.16% | 141,272 |
| Feb 20, 2025 | 87.17 | 87.98 | 85.91 | 86.07 | 85.57 | -2.16% | 54,444 |
| Feb 19, 2025 | 87.42 | 88.58 | 87.24 | 87.97 | 87.46 | -0.52% | 67,996 |
| Feb 18, 2025 | 86.65 | 88.43 | 86.65 | 88.43 | 87.91 | 1.62% | 72,716 |
| Feb 14, 2025 | 86.50 | 87.79 | 86.50 | 87.02 | 86.51 | 0.60% | 77,568 |
| Feb 13, 2025 | 85.92 | 86.75 | 85.00 | 86.50 | 85.99 | 1.66% | 150,153 |
| Feb 12, 2025 | 86.32 | 86.32 | 85.09 | 85.09 | 84.59 | -2.56% | 72,374 |
| Feb 11, 2025 | 86.77 | 88.13 | 86.39 | 87.33 | 86.82 | -0.10% | 65,324 |
| Feb 10, 2025 | 87.10 | 88.21 | 86.52 | 87.42 | 86.91 | 0.43% | 72,568 |
| Feb 7, 2025 | 87.44 | 87.76 | 86.37 | 87.05 | 86.54 | -0.78% | 83,883 |
| Feb 6, 2025 | 88.13 | 89.35 | 86.75 | 87.73 | 87.22 | -0.62% | 78,857 |
| Feb 5, 2025 | 88.93 | 89.46 | 87.90 | 88.28 | 87.76 | -0.36% | 79,362 |
| Feb 4, 2025 | 87.71 | 89.29 | 87.50 | 88.60 | 88.08 | 0.51% | 49,965 |
| Feb 3, 2025 | 88.04 | 89.11 | 87.08 | 88.15 | 87.63 | -0.63% | 138,913 |
| Jan 31, 2025 | 89.17 | 90.58 | 87.68 | 88.71 | 88.19 | -0.35% | 88,963 |
| Jan 30, 2025 | 89.44 | 90.82 | 88.50 | 89.02 | 88.50 | 0.53% | 137,045 |
| Jan 29, 2025 | 89.76 | 90.19 | 87.51 | 88.55 | 88.03 | -1.86% | 82,509 |
| Jan 28, 2025 | 91.10 | 91.95 | 89.23 | 90.23 | 89.70 | -0.08% | 87,556 |
| Jan 27, 2025 | 89.94 | 91.76 | 89.94 | 90.30 | 89.77 | 1.13% | 95,539 |
| Jan 24, 2025 | 91.63 | 91.63 | 89.14 | 89.29 | 88.77 | -1.75% | 96,637 |
| Jan 23, 2025 | 89.99 | 91.97 | 89.92 | 90.88 | 90.35 | 0.68% | 93,421 |
| Jan 22, 2025 | 89.77 | 90.83 | 89.30 | 90.27 | 89.74 | 0.22% | 77,838 |
| Jan 21, 2025 | 89.13 | 91.25 | 87.77 | 90.07 | 89.54 | 1.72% | 93,741 |
| Jan 17, 2025 | 89.58 | 90.10 | 87.90 | 88.55 | 88.03 | -0.26% | 64,041 |
| Jan 16, 2025 | 89.22 | 90.05 | 87.57 | 88.78 | 88.26 | -1.00% | 64,587 |