Skip to main content
logo
U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
75.64
+0.31 (0.41%)
Jul 29, 2025, 4:00 PM - Market closed

U.S. Physical Therapy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202575.9076.7075.6475.6475.640.41%258,202
Jul 28, 202574.4475.5473.8775.3375.331.45%107,914
Jul 25, 202574.5974.5972.9774.2574.25-0.11%102,649
Jul 24, 202574.8274.9574.0074.3374.33-1.59%164,589
Jul 23, 202575.5576.0074.0575.5375.530.67%116,404
Jul 22, 202575.3176.7074.8175.0375.030.12%172,920
Jul 21, 202574.4875.1574.3474.9474.941.27%132,071
Jul 18, 202575.2575.2573.8174.0074.00-1.27%130,598
Jul 17, 202573.5975.4973.5574.9574.951.65%135,029
Jul 16, 202573.5874.2672.7473.7373.730.78%205,794
Jul 15, 202574.2675.1172.5773.1673.16-0.83%257,461
Jul 14, 202574.0475.0572.1973.7773.77-0.98%274,292
Jul 11, 202575.8676.4873.8274.5074.50-2.32%154,717
Jul 10, 202576.6176.8174.3076.2776.27-0.27%224,449
Jul 9, 202577.5077.5075.0876.4876.48-0.35%196,333
Jul 8, 202579.3180.5576.4176.7576.75-3.29%257,989
Jul 7, 202581.2381.9679.1679.3679.36-3.38%259,777
Jul 3, 202581.0682.1879.5182.1482.141.82%158,966
Jul 2, 202580.5381.5979.4480.6780.670.07%246,869
Jul 1, 202577.9081.0477.5780.6180.613.08%207,762
Jun 30, 202579.5579.5577.0778.2078.20-1.05%208,603
Jun 27, 202579.1380.3177.8479.0379.030.43%409,680
Jun 26, 202578.7579.6176.7078.6978.690.33%218,845
Jun 25, 202578.7979.1377.0078.4378.43-0.77%327,131
Jun 24, 202576.4579.2175.1979.0479.044.49%350,207
Jun 23, 202574.3775.6673.4075.6475.641.83%242,865
Jun 20, 202574.1974.8873.7774.2874.280.66%213,122
Jun 18, 202574.1475.3173.5973.7973.79-0.89%124,174
Jun 17, 202576.0177.2474.3974.4574.45-3.74%219,322
Jun 16, 202576.9078.0176.7277.3477.340.44%264,887
Jun 13, 202577.1877.5676.5077.0077.00-1.46%362,464
Jun 12, 202578.0678.7777.2878.1478.14-0.03%393,266
Jun 11, 202579.1879.9777.9278.1678.16-1.06%164,716
Jun 10, 202579.1180.0878.1679.0079.000.53%176,319
Jun 9, 202578.3478.8276.6078.5878.581.72%180,611
Jun 6, 202576.7080.6775.6777.2577.251.91%171,979
Jun 5, 202574.8175.9373.7575.8075.801.38%221,299
Jun 4, 202574.0275.6373.8074.7774.771.07%160,865
Jun 3, 202574.3875.5673.5573.9873.98-0.28%146,364
Jun 2, 202574.7075.4373.9374.1974.19-1.07%80,465
May 30, 202575.5275.8173.9874.9974.99-0.81%94,708
May 29, 202576.1676.5074.7575.6075.600.24%48,923
May 28, 202576.5377.1474.9375.4275.42-1.39%80,253
May 27, 202574.9476.5173.9676.4876.483.51%68,723
May 23, 202574.1875.6273.2073.8973.89-2.00%107,229
May 22, 202576.7076.8875.2675.4074.94-2.43%107,434
May 21, 202578.4378.5876.9377.2876.81-2.67%84,227
May 20, 202579.6480.4678.7979.4078.92-0.39%60,173
May 19, 202579.0080.8178.4679.7179.23-0.16%108,229
May 16, 202578.5181.1977.4379.8479.362.01%117,216