U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
74.99
-0.61 (-0.81%)
May 30, 2025, 4:00 PM - Market closed
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 75.52 | 75.81 | 73.98 | 74.99 | 74.99 | -0.81% | 94,692 |
| 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 |
| Apr 24, 2025 | 69.63 | 69.97 | 67.42 | 69.68 | 69.26 | 1.35% | 81,336 |
| Apr 23, 2025 | 69.23 | 70.79 | 68.08 | 68.75 | 68.33 | 1.30% | 103,817 |
| Apr 22, 2025 | 67.39 | 67.95 | 66.08 | 67.87 | 67.46 | 2.35% | 86,875 |
| Apr 21, 2025 | 66.95 | 67.31 | 65.00 | 66.31 | 65.91 | -1.69% | 173,945 |
| Apr 17, 2025 | 68.23 | 69.61 | 66.97 | 67.45 | 67.04 | -1.46% | 90,376 |
| Apr 16, 2025 | 69.18 | 69.53 | 67.37 | 68.45 | 68.04 | -1.67% | 97,375 |
| Apr 15, 2025 | 69.43 | 72.05 | 68.22 | 69.61 | 69.19 | -0.34% | 158,100 |
| Apr 14, 2025 | 69.81 | 72.71 | 68.08 | 69.85 | 69.43 | 0.72% | 107,283 |
| Apr 11, 2025 | 69.05 | 70.81 | 67.53 | 69.35 | 68.93 | 0.83% | 164,300 |
| Apr 10, 2025 | 69.46 | 70.76 | 66.93 | 68.78 | 68.36 | -2.56% | 136,593 |
| Apr 9, 2025 | 64.75 | 71.73 | 64.75 | 70.59 | 70.16 | 7.07% | 184,203 |
| Apr 8, 2025 | 66.87 | 67.95 | 64.55 | 65.93 | 65.53 | 1.31% | 182,749 |
| Apr 7, 2025 | 65.59 | 67.08 | 62.77 | 65.08 | 64.69 | -3.01% | 208,044 |
| Apr 4, 2025 | 66.97 | 69.49 | 65.59 | 67.10 | 66.69 | -2.44% | 148,968 |
| Apr 3, 2025 | 69.98 | 70.58 | 68.32 | 68.78 | 68.36 | -5.17% | 133,872 |
| Apr 2, 2025 | 71.40 | 72.71 | 70.64 | 72.53 | 72.09 | 0.21% | 95,922 |
| Apr 1, 2025 | 71.81 | 73.78 | 71.30 | 72.38 | 71.94 | 0.03% | 69,230 |
| Mar 31, 2025 | 70.86 | 72.76 | 69.99 | 72.36 | 71.92 | 0.60% | 137,036 |
| Mar 28, 2025 | 73.00 | 73.59 | 71.11 | 71.93 | 71.50 | -1.55% | 86,528 |
| Mar 27, 2025 | 73.36 | 73.74 | 72.15 | 73.06 | 72.62 | 0.26% | 130,837 |
| Mar 26, 2025 | 72.91 | 74.70 | 72.67 | 72.87 | 72.43 | -0.52% | 51,733 |
| Mar 25, 2025 | 73.38 | 74.81 | 72.71 | 73.25 | 72.81 | -0.54% | 97,534 |
| Mar 24, 2025 | 73.05 | 75.01 | 73.05 | 73.65 | 73.20 | 1.18% | 84,156 |
| Mar 21, 2025 | 73.73 | 74.30 | 72.27 | 72.79 | 72.35 | -2.54% | 268,706 |
| Mar 20, 2025 | 75.54 | 76.10 | 74.46 | 74.69 | 74.24 | -1.78% | 82,095 |