Skip to main content
U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
74.07
+3.16 (4.46%)
At close: May 9, 2025, 4:00 PM
66.31
-7.76 (-10.48%)
After-hours: May 9, 2025, 7:34 PM EDT

U.S. Physical Therapy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202571.2875.1071.0074.0774.074.46%148,019
May 8, 202569.3573.6768.6170.9170.91-0.07%178,737
May 7, 202571.6175.1170.3870.9670.96-0.85%117,088
May 6, 202571.7671.9470.6971.5771.57-0.91%141,023
May 5, 202572.0573.7571.9072.2372.23-0.14%104,240
May 2, 202572.0172.6071.3572.3372.331.37%102,686
May 1, 202571.0072.0069.9171.3571.350.34%70,481
Apr 30, 202571.2172.2468.6371.1171.11-0.68%114,401
Apr 29, 202570.9172.0569.6971.6071.600.51%85,743
Apr 28, 202569.8772.3569.8771.2471.241.01%116,433
Apr 25, 202569.4873.6868.3670.5370.531.22%81,286
Apr 24, 202569.6369.9767.4269.6869.681.35%81,336
Apr 23, 202569.2370.7968.0868.7568.751.30%103,817
Apr 22, 202567.3967.9566.0867.8767.872.35%86,875
Apr 21, 202566.9567.3165.0066.3166.31-1.69%173,945
Apr 17, 202568.2369.6166.9767.4567.45-1.46%90,376
Apr 16, 202569.1869.5367.3768.4568.45-1.67%97,375
Apr 15, 202569.4372.0568.2269.6169.61-0.34%158,100
Apr 14, 202569.8172.7168.0869.8569.850.72%107,283
Apr 11, 202569.0570.8167.5369.3569.350.83%164,300
Apr 10, 202569.4670.7666.9368.7868.78-2.56%136,593
Apr 9, 202564.7571.7364.7570.5970.597.07%184,203
Apr 8, 202566.8767.9564.5565.9365.931.31%182,749
Apr 7, 202565.5967.0862.7765.0865.08-3.01%208,044
Apr 4, 202566.9769.4965.5967.1067.10-2.44%148,968
Apr 3, 202569.9870.5868.3268.7868.78-5.17%133,872
Apr 2, 202571.4072.7170.6472.5372.530.21%95,922
Apr 1, 202571.8173.7871.3072.3872.380.03%69,230
Mar 31, 202570.8672.7669.9972.3672.360.60%137,036
Mar 28, 202573.0073.5971.1171.9371.93-1.55%86,528
Mar 27, 202573.3673.7472.1573.0673.060.26%130,837
Mar 26, 202572.9174.7072.6772.8772.87-0.52%51,733
Mar 25, 202573.3874.8172.7173.2573.25-0.54%97,534
Mar 24, 202573.0575.0173.0573.6573.651.18%84,156
Mar 21, 202573.7374.3072.2772.7972.79-2.54%268,706
Mar 20, 202575.5476.1074.4674.6974.69-1.78%82,095
Mar 19, 202576.2877.4074.7676.0476.04-0.17%96,894
Mar 18, 202576.0176.9075.8476.1776.17-0.43%82,265
Mar 17, 202576.4977.4875.9676.5076.500.01%97,553
Mar 14, 202576.8978.3476.2676.4976.49-0.60%83,798
Mar 13, 202577.2079.0276.2476.9576.50-0.72%89,589
Mar 12, 202579.4279.7577.3777.5177.06-2.42%105,167
Mar 11, 202580.0581.2478.9079.4378.97-0.66%98,306
Mar 10, 202580.4181.7979.1579.9679.49-1.09%125,400
Mar 7, 202582.3183.6280.0380.8480.37-2.58%155,339
Mar 6, 202580.4683.9579.5582.9882.502.12%139,772
Mar 5, 202578.9282.5078.9281.2680.792.34%168,730
Mar 4, 202579.4880.3378.2579.4078.94-0.30%126,573
Mar 3, 202581.4582.0179.2179.6479.17-1.70%117,695
Feb 28, 202582.6382.6379.6781.0280.55-1.70%247,964