U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
86.27
+0.05 (0.06%)
At close: Oct 31, 2025, 4:00 PM EDT
86.12
-0.15 (-0.17%)
After-hours: Oct 31, 2025, 7:00 PM EDT
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 85.88 | 87.25 | 84.22 | 86.27 | 86.27 | 0.06% | 122,216 |
| Oct 30, 2025 | 87.78 | 89.19 | 86.05 | 86.22 | 86.22 | -2.11% | 130,934 |
| Oct 29, 2025 | 89.66 | 91.63 | 86.98 | 88.08 | 88.08 | -2.07% | 175,469 |
| Oct 28, 2025 | 90.96 | 91.47 | 89.94 | 89.94 | 89.94 | -1.16% | 121,781 |
| Oct 27, 2025 | 93.26 | 93.26 | 90.23 | 91.00 | 91.00 | -2.32% | 125,914 |
| Oct 24, 2025 | 92.55 | 93.50 | 89.35 | 93.16 | 93.16 | 1.99% | 106,137 |
| Oct 23, 2025 | 90.01 | 91.47 | 88.74 | 91.34 | 91.34 | 1.26% | 79,704 |
| Oct 22, 2025 | 90.33 | 90.64 | 89.02 | 90.20 | 90.20 | 0.65% | 77,745 |
| Oct 21, 2025 | 90.16 | 90.92 | 89.00 | 89.62 | 89.62 | - | 62,321 |
| Oct 20, 2025 | 89.23 | 90.45 | 86.10 | 89.62 | 89.62 | 0.78% | 116,714 |
| Oct 17, 2025 | 89.06 | 90.01 | 87.58 | 88.93 | 88.93 | -0.64% | 153,408 |
| Oct 16, 2025 | 91.70 | 92.25 | 89.19 | 89.50 | 89.50 | -2.38% | 281,797 |
| Oct 15, 2025 | 91.09 | 92.63 | 88.81 | 91.68 | 91.68 | 0.78% | 73,760 |
| Oct 14, 2025 | 88.09 | 91.50 | 88.09 | 90.97 | 90.97 | 2.58% | 82,763 |
| Oct 13, 2025 | 88.42 | 89.39 | 87.13 | 88.68 | 88.68 | 1.09% | 80,360 |
| Oct 10, 2025 | 89.67 | 90.22 | 87.25 | 87.72 | 87.72 | -1.28% | 153,904 |
| Oct 9, 2025 | 90.17 | 90.17 | 88.38 | 88.86 | 88.86 | -1.68% | 115,271 |
| Oct 8, 2025 | 89.91 | 90.74 | 88.87 | 90.38 | 90.38 | 0.68% | 207,136 |
| Oct 7, 2025 | 89.41 | 91.10 | 88.24 | 89.77 | 89.77 | 0.27% | 237,696 |
| Oct 6, 2025 | 88.54 | 91.16 | 88.14 | 89.53 | 89.53 | 0.66% | 230,998 |
| Oct 3, 2025 | 87.19 | 91.43 | 83.44 | 88.94 | 88.94 | 2.00% | 229,264 |
| Oct 2, 2025 | 85.88 | 88.50 | 83.91 | 87.20 | 87.20 | 1.40% | 298,950 |
| Oct 1, 2025 | 84.22 | 87.00 | 84.01 | 86.00 | 86.00 | 1.24% | 259,158 |
| Sep 30, 2025 | 83.56 | 85.40 | 82.31 | 84.95 | 84.95 | 1.74% | 106,283 |
| Sep 29, 2025 | 83.34 | 84.41 | 82.41 | 83.50 | 83.50 | 0.12% | 119,462 |
| Sep 26, 2025 | 82.70 | 84.06 | 82.31 | 83.40 | 83.40 | 1.07% | 127,992 |
| 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 |