U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
76.83
-0.59 (-0.76%)
Mar 13, 2026, 4:00 PM EDT - Market closed
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 78.40 | 78.80 | 76.01 | 76.83 | 76.83 | -1.35% | 155,228 |
| Mar 12, 2026 | 78.94 | 81.13 | 77.11 | 77.88 | 77.42 | -2.45% | 385,984 |
| Mar 11, 2026 | 79.79 | 80.23 | 77.62 | 79.84 | 79.37 | -0.19% | 169,043 |
| Mar 10, 2026 | 80.93 | 81.76 | 79.63 | 79.99 | 79.52 | -0.72% | 90,047 |
| Mar 9, 2026 | 80.33 | 80.86 | 77.94 | 80.57 | 80.09 | -0.64% | 148,291 |
| Mar 6, 2026 | 81.39 | 82.64 | 80.06 | 81.09 | 80.61 | -1.86% | 146,852 |
| Mar 5, 2026 | 83.62 | 83.62 | 81.35 | 82.63 | 82.14 | -1.74% | 149,570 |
| Mar 4, 2026 | 83.20 | 84.72 | 81.42 | 84.09 | 83.59 | 1.01% | 186,050 |
| Mar 3, 2026 | 82.32 | 83.36 | 80.26 | 83.25 | 82.76 | 0.26% | 176,621 |
| Mar 2, 2026 | 82.44 | 84.56 | 81.35 | 83.03 | 82.54 | 0.08% | 178,272 |
| Feb 27, 2026 | 78.68 | 83.76 | 78.68 | 82.96 | 82.47 | 4.56% | 238,904 |
| Feb 26, 2026 | 79.27 | 80.43 | 73.89 | 79.34 | 78.87 | -2.86% | 470,622 |
| Feb 25, 2026 | 83.18 | 83.18 | 81.22 | 81.68 | 81.20 | -1.45% | 163,037 |
| Feb 24, 2026 | 83.51 | 83.67 | 80.86 | 82.88 | 82.39 | -0.80% | 146,156 |
| Feb 23, 2026 | 84.83 | 85.31 | 82.50 | 83.55 | 83.06 | -1.81% | 144,921 |
| Feb 20, 2026 | 86.22 | 86.49 | 84.85 | 85.09 | 84.59 | -1.57% | 133,851 |
| Feb 19, 2026 | 86.42 | 86.80 | 84.37 | 86.45 | 85.94 | 0.01% | 240,470 |
| Feb 18, 2026 | 86.07 | 87.08 | 84.81 | 86.44 | 85.93 | -0.12% | 262,228 |
| Feb 17, 2026 | 86.98 | 87.64 | 84.44 | 86.54 | 86.03 | -0.46% | 297,629 |
| Feb 13, 2026 | 87.77 | 89.03 | 86.14 | 86.94 | 86.43 | -0.69% | 309,408 |
| Feb 12, 2026 | 88.46 | 90.94 | 86.45 | 87.54 | 87.02 | -0.68% | 291,121 |
| Feb 11, 2026 | 85.33 | 88.39 | 84.87 | 88.14 | 87.62 | 3.20% | 324,450 |
| Feb 10, 2026 | 85.31 | 86.79 | 84.07 | 85.41 | 84.91 | 1.10% | 294,451 |
| Feb 9, 2026 | 85.17 | 85.43 | 83.49 | 84.48 | 83.98 | -1.29% | 105,248 |
| Feb 6, 2026 | 84.55 | 86.59 | 84.08 | 85.58 | 85.07 | 1.80% | 205,388 |
| Feb 5, 2026 | 82.64 | 84.89 | 82.64 | 84.07 | 83.57 | 1.78% | 160,041 |
| Feb 4, 2026 | 82.05 | 83.69 | 81.86 | 82.60 | 82.11 | 0.58% | 203,518 |
| Feb 3, 2026 | 83.53 | 85.21 | 80.67 | 82.12 | 81.63 | -1.84% | 185,552 |
| Feb 2, 2026 | 83.75 | 85.31 | 82.19 | 83.66 | 83.17 | -0.25% | 324,775 |
| Jan 30, 2026 | 82.35 | 84.45 | 81.85 | 83.87 | 83.37 | 1.83% | 215,499 |
| Jan 29, 2026 | 82.51 | 83.55 | 80.91 | 82.36 | 81.87 | -0.18% | 191,652 |
| Jan 28, 2026 | 83.57 | 84.22 | 81.64 | 82.51 | 82.02 | -0.63% | 137,376 |
| Jan 27, 2026 | 85.44 | 85.83 | 82.65 | 83.03 | 82.54 | -3.21% | 115,170 |
| Jan 26, 2026 | 85.55 | 87.58 | 85.46 | 85.78 | 85.27 | 0.09% | 262,941 |
| Jan 23, 2026 | 87.03 | 87.60 | 84.94 | 85.70 | 85.19 | -2.02% | 193,821 |
| Jan 22, 2026 | 86.32 | 88.69 | 86.27 | 87.47 | 86.95 | 1.70% | 125,472 |
| Jan 21, 2026 | 85.46 | 87.39 | 84.50 | 86.01 | 85.50 | 1.06% | 242,877 |
| Jan 20, 2026 | 85.25 | 86.35 | 84.05 | 85.11 | 84.61 | -1.03% | 238,615 |
| Jan 16, 2026 | 87.00 | 87.50 | 84.08 | 86.00 | 85.49 | -1.94% | 278,605 |
| Jan 15, 2026 | 86.67 | 88.86 | 85.34 | 87.70 | 87.18 | 2.07% | 261,417 |
| Jan 14, 2026 | 84.57 | 86.45 | 83.45 | 85.92 | 85.41 | 0.23% | 312,603 |
| Jan 13, 2026 | 84.63 | 86.12 | 82.55 | 85.72 | 85.21 | 1.70% | 198,190 |
| Jan 12, 2026 | 83.52 | 84.41 | 81.47 | 84.29 | 83.79 | 0.39% | 183,849 |
| Jan 9, 2026 | 81.45 | 84.16 | 80.07 | 83.96 | 83.46 | 3.04% | 216,713 |
| Jan 8, 2026 | 79.26 | 84.23 | 79.26 | 81.48 | 81.00 | 2.53% | 112,009 |
| Jan 7, 2026 | 81.46 | 81.86 | 78.61 | 79.47 | 79.00 | -2.19% | 101,774 |
| Jan 6, 2026 | 83.55 | 84.54 | 80.76 | 81.25 | 80.77 | -3.55% | 321,704 |
| Jan 5, 2026 | 79.73 | 85.40 | 76.77 | 84.24 | 83.74 | 6.80% | 627,026 |
| Jan 2, 2026 | 78.17 | 82.03 | 77.90 | 78.88 | 78.41 | 1.01% | 99,885 |
| Dec 31, 2025 | 81.00 | 81.08 | 77.96 | 78.09 | 77.63 | -3.91% | 115,603 |