U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
81.75
+2.28 (2.87%)
Jan 8, 2026, 4:00 PM EST - Market closed
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 79.26 | 84.23 | 79.26 | 80.95 | - | 1.86% | 10,815 |
| Jan 7, 2026 | 81.46 | 81.86 | 78.61 | 79.47 | 79.47 | -2.19% | 101,774 |
| Jan 6, 2026 | 83.55 | 84.54 | 80.76 | 81.25 | 81.25 | -3.55% | 321,703 |
| Jan 5, 2026 | 79.73 | 85.40 | 76.77 | 84.24 | 84.24 | 6.80% | 627,025 |
| Jan 2, 2026 | 78.17 | 82.03 | 77.90 | 78.88 | 78.88 | 1.01% | 99,885 |
| Dec 31, 2025 | 81.00 | 81.08 | 77.96 | 78.09 | 78.09 | -3.91% | 115,603 |
| Dec 30, 2025 | 80.91 | 82.56 | 80.68 | 81.27 | 81.27 | -0.18% | 137,906 |
| Dec 29, 2025 | 80.91 | 82.01 | 80.32 | 81.42 | 81.42 | 0.52% | 120,935 |
| Dec 26, 2025 | 80.35 | 81.39 | 79.10 | 81.00 | 81.00 | 0.95% | 116,172 |
| Dec 24, 2025 | 79.96 | 81.44 | 79.54 | 80.24 | 80.24 | 0.30% | 51,239 |
| Dec 23, 2025 | 80.23 | 81.66 | 79.54 | 80.00 | 80.00 | -0.56% | 156,755 |
| Dec 22, 2025 | 78.35 | 81.11 | 77.90 | 80.45 | 80.45 | 3.33% | 206,319 |
| Dec 19, 2025 | 78.23 | 79.35 | 77.50 | 77.86 | 77.86 | -1.09% | 254,807 |
| Dec 18, 2025 | 79.05 | 81.71 | 78.16 | 78.72 | 78.72 | - | 159,951 |
| Dec 17, 2025 | 78.11 | 80.97 | 78.11 | 78.72 | 78.72 | 0.28% | 138,232 |
| Dec 16, 2025 | 80.39 | 81.71 | 78.42 | 78.50 | 78.50 | -3.27% | 152,569 |
| Dec 15, 2025 | 81.86 | 82.46 | 80.40 | 81.15 | 81.15 | 0.69% | 324,478 |
| Dec 12, 2025 | 80.80 | 82.01 | 79.14 | 80.59 | 80.59 | 0.21% | 145,983 |
| Dec 11, 2025 | 79.21 | 80.43 | 78.54 | 80.42 | 80.42 | 1.44% | 147,668 |
| Dec 10, 2025 | 75.49 | 79.29 | 74.08 | 79.28 | 79.28 | 3.96% | 257,663 |
| Dec 9, 2025 | 74.78 | 77.32 | 74.77 | 76.26 | 76.26 | 1.22% | 174,075 |
| Dec 8, 2025 | 75.23 | 76.71 | 74.57 | 75.34 | 75.34 | 0.41% | 138,563 |
| Dec 5, 2025 | 76.39 | 77.13 | 74.12 | 75.03 | 75.03 | -1.66% | 174,403 |
| Dec 4, 2025 | 75.41 | 76.30 | 73.87 | 76.30 | 76.30 | 1.18% | 131,636 |
| Dec 3, 2025 | 73.54 | 75.76 | 71.97 | 75.41 | 75.41 | 2.64% | 132,809 |
| Dec 2, 2025 | 73.73 | 74.30 | 71.77 | 73.47 | 73.47 | -0.07% | 164,250 |
| Dec 1, 2025 | 72.93 | 74.44 | 72.85 | 73.52 | 73.52 | -0.45% | 114,118 |
| Nov 28, 2025 | 74.79 | 74.79 | 73.10 | 73.85 | 73.85 | -0.12% | 71,479 |
| Nov 26, 2025 | 73.77 | 75.28 | 73.30 | 73.94 | 73.94 | -0.30% | 245,061 |
| Nov 25, 2025 | 73.78 | 75.24 | 73.18 | 74.16 | 74.16 | 3.72% | 263,649 |
| Nov 24, 2025 | 72.00 | 73.25 | 70.98 | 71.50 | 71.50 | -0.18% | 256,959 |
| Nov 21, 2025 | 68.70 | 73.93 | 68.70 | 71.63 | 71.63 | 4.71% | 258,020 |
| Nov 20, 2025 | 68.58 | 73.08 | 68.25 | 68.41 | 68.41 | 0.63% | 227,672 |
| Nov 19, 2025 | 69.20 | 69.64 | 66.67 | 67.98 | 67.98 | -1.39% | 390,112 |
| Nov 18, 2025 | 69.83 | 70.25 | 67.18 | 68.94 | 68.94 | -1.53% | 219,307 |
| Nov 17, 2025 | 71.12 | 72.08 | 69.69 | 70.01 | 70.01 | -2.32% | 130,995 |
| Nov 14, 2025 | 70.99 | 73.72 | 70.11 | 71.67 | 71.22 | 0.63% | 136,313 |
| Nov 13, 2025 | 71.98 | 73.40 | 70.51 | 71.22 | 70.77 | -1.81% | 176,003 |
| Nov 12, 2025 | 73.77 | 75.30 | 72.49 | 72.53 | 72.07 | -2.50% | 161,819 |
| Nov 11, 2025 | 73.30 | 74.76 | 72.59 | 74.39 | 73.92 | 1.49% | 122,838 |
| Nov 10, 2025 | 73.56 | 79.40 | 72.49 | 73.30 | 72.84 | -0.77% | 233,715 |
| Nov 7, 2025 | 78.66 | 78.66 | 72.96 | 73.87 | 73.41 | -4.76% | 284,661 |
| Nov 6, 2025 | 82.20 | 82.60 | 74.01 | 77.56 | 77.07 | -11.91% | 321,295 |
| Nov 5, 2025 | 86.38 | 89.53 | 84.93 | 88.05 | 87.50 | 1.16% | 259,335 |
| Nov 4, 2025 | 86.52 | 89.57 | 84.44 | 87.04 | 86.49 | 0.13% | 182,112 |
| Nov 3, 2025 | 85.48 | 87.47 | 81.32 | 86.93 | 86.38 | 0.77% | 179,857 |
| Oct 31, 2025 | 85.88 | 87.25 | 84.22 | 86.27 | 85.73 | 0.06% | 122,216 |
| Oct 30, 2025 | 87.78 | 89.19 | 86.05 | 86.22 | 85.68 | -2.11% | 130,934 |
| Oct 29, 2025 | 89.66 | 91.63 | 86.98 | 88.08 | 87.53 | -2.07% | 175,469 |
| Oct 28, 2025 | 90.96 | 91.47 | 89.94 | 89.94 | 89.38 | -1.16% | 121,781 |