U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
78.72
0.00 (0.00%)
Dec 17, 2025, 4:00 PM EST - Market open
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 78.11 | 80.97 | 78.11 | 78.72 | 78.72 | 0.28% | 138,224 |
| 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 |
| Oct 27, 2025 | 93.26 | 93.26 | 90.23 | 91.00 | 90.43 | -2.32% | 125,914 |
| Oct 24, 2025 | 92.55 | 93.50 | 89.35 | 93.16 | 92.58 | 1.99% | 106,137 |
| Oct 23, 2025 | 90.01 | 91.47 | 88.74 | 91.34 | 90.77 | 1.26% | 79,704 |
| Oct 22, 2025 | 90.33 | 90.64 | 89.02 | 90.20 | 89.63 | 0.65% | 77,745 |
| Oct 21, 2025 | 90.16 | 90.92 | 89.00 | 89.62 | 89.06 | - | 62,321 |
| Oct 20, 2025 | 89.23 | 90.45 | 86.10 | 89.62 | 89.06 | 0.78% | 116,714 |
| Oct 17, 2025 | 89.06 | 90.01 | 87.58 | 88.93 | 88.37 | -0.64% | 153,408 |
| Oct 16, 2025 | 91.70 | 92.25 | 89.19 | 89.50 | 88.94 | -2.38% | 281,797 |
| Oct 15, 2025 | 91.09 | 92.63 | 88.81 | 91.68 | 91.10 | 0.78% | 73,760 |
| Oct 14, 2025 | 88.09 | 91.50 | 88.09 | 90.97 | 90.40 | 2.58% | 82,763 |
| Oct 13, 2025 | 88.42 | 89.39 | 87.13 | 88.68 | 88.12 | 1.09% | 80,360 |
| Oct 10, 2025 | 89.67 | 90.22 | 87.25 | 87.72 | 87.17 | -1.28% | 153,904 |
| Oct 9, 2025 | 90.17 | 90.17 | 88.38 | 88.86 | 88.30 | -1.68% | 115,271 |
| Oct 8, 2025 | 89.91 | 90.74 | 88.87 | 90.38 | 89.81 | 0.68% | 207,136 |