U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
84.33
-0.42 (-0.50%)
Aug 20, 2025, 3:38 PM - Market open
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 84.99 | 86.44 | 84.19 | 84.72 | - | -0.04% | 58,647 |
| Aug 19, 2025 | 84.62 | 85.38 | 84.19 | 84.75 | 84.75 | 0.57% | 138,849 |
| Aug 18, 2025 | 85.94 | 86.89 | 84.10 | 84.27 | 84.27 | -1.76% | 163,357 |
| Aug 15, 2025 | 85.50 | 86.25 | 84.00 | 85.78 | 85.78 | -0.23% | 218,542 |
| Aug 14, 2025 | 87.39 | 88.11 | 85.68 | 85.98 | 85.98 | -2.87% | 137,417 |
| Aug 13, 2025 | 88.04 | 89.06 | 87.20 | 88.52 | 88.52 | 1.18% | 130,736 |
| Aug 12, 2025 | 87.87 | 88.31 | 86.13 | 87.49 | 87.49 | 0.90% | 207,943 |
| Aug 11, 2025 | 87.35 | 87.37 | 85.83 | 86.71 | 86.71 | -1.11% | 218,368 |
| Aug 8, 2025 | 83.02 | 87.68 | 81.04 | 87.68 | 87.68 | 4.69% | 294,528 |
| Aug 7, 2025 | 79.52 | 86.98 | 79.52 | 83.75 | 83.75 | 15.22% | 535,676 |
| Aug 6, 2025 | 71.42 | 73.13 | 70.59 | 72.69 | 72.69 | 0.93% | 152,448 |
| Aug 5, 2025 | 70.18 | 72.55 | 70.18 | 72.02 | 72.02 | 2.36% | 175,536 |
| Aug 4, 2025 | 70.01 | 71.53 | 69.80 | 70.36 | 70.36 | 0.54% | 155,705 |
| Aug 1, 2025 | 73.06 | 75.90 | 69.92 | 69.98 | 69.98 | -4.33% | 151,719 |
| Jul 31, 2025 | 74.12 | 74.96 | 72.59 | 73.15 | 73.15 | -2.27% | 183,861 |
| Jul 30, 2025 | 75.49 | 76.34 | 74.33 | 74.85 | 74.85 | -1.04% | 277,477 |
| Jul 29, 2025 | 75.90 | 76.70 | 75.64 | 75.64 | 75.64 | 0.41% | 258,239 |
| Jul 28, 2025 | 74.44 | 75.54 | 73.87 | 75.33 | 75.33 | 1.45% | 107,914 |
| Jul 25, 2025 | 74.59 | 74.59 | 72.97 | 74.25 | 74.25 | -0.11% | 102,649 |
| Jul 24, 2025 | 74.82 | 74.95 | 74.00 | 74.33 | 74.33 | -1.59% | 164,589 |
| Jul 23, 2025 | 75.55 | 76.00 | 74.05 | 75.53 | 75.53 | 0.67% | 116,404 |
| Jul 22, 2025 | 75.31 | 76.70 | 74.81 | 75.03 | 75.03 | 0.12% | 172,920 |
| Jul 21, 2025 | 74.48 | 75.15 | 74.34 | 74.94 | 74.94 | 1.27% | 132,071 |
| Jul 18, 2025 | 75.25 | 75.25 | 73.81 | 74.00 | 74.00 | -1.27% | 130,598 |
| Jul 17, 2025 | 73.59 | 75.49 | 73.55 | 74.95 | 74.95 | 1.65% | 135,029 |
| Jul 16, 2025 | 73.58 | 74.26 | 72.74 | 73.73 | 73.73 | 0.78% | 205,794 |
| Jul 15, 2025 | 74.26 | 75.11 | 72.57 | 73.16 | 73.16 | -0.83% | 257,461 |
| Jul 14, 2025 | 74.04 | 75.05 | 72.19 | 73.77 | 73.77 | -0.98% | 274,292 |
| Jul 11, 2025 | 75.86 | 76.48 | 73.82 | 74.50 | 74.50 | -2.32% | 154,717 |
| Jul 10, 2025 | 76.61 | 76.81 | 74.30 | 76.27 | 76.27 | -0.27% | 224,449 |
| Jul 9, 2025 | 77.50 | 77.50 | 75.08 | 76.48 | 76.48 | -0.35% | 196,333 |
| Jul 8, 2025 | 79.31 | 80.55 | 76.41 | 76.75 | 76.75 | -3.29% | 257,989 |
| Jul 7, 2025 | 81.23 | 81.96 | 79.16 | 79.36 | 79.36 | -3.38% | 259,777 |
| Jul 3, 2025 | 81.06 | 82.18 | 79.51 | 82.14 | 82.14 | 1.82% | 158,966 |
| Jul 2, 2025 | 80.53 | 81.59 | 79.44 | 80.67 | 80.67 | 0.07% | 246,869 |
| Jul 1, 2025 | 77.90 | 81.04 | 77.57 | 80.61 | 80.61 | 3.08% | 207,762 |
| Jun 30, 2025 | 79.55 | 79.55 | 77.07 | 78.20 | 78.20 | -1.05% | 208,603 |
| Jun 27, 2025 | 79.13 | 80.31 | 77.84 | 79.03 | 79.03 | 0.43% | 409,680 |
| Jun 26, 2025 | 78.75 | 79.61 | 76.70 | 78.69 | 78.69 | 0.33% | 218,845 |
| Jun 25, 2025 | 78.79 | 79.13 | 77.00 | 78.43 | 78.43 | -0.77% | 327,131 |
| Jun 24, 2025 | 76.45 | 79.21 | 75.19 | 79.04 | 79.04 | 4.49% | 350,207 |
| Jun 23, 2025 | 74.37 | 75.66 | 73.40 | 75.64 | 75.64 | 1.83% | 242,865 |
| Jun 20, 2025 | 74.19 | 74.88 | 73.77 | 74.28 | 74.28 | 0.66% | 213,122 |
| Jun 18, 2025 | 74.14 | 75.31 | 73.59 | 73.79 | 73.79 | -0.89% | 124,174 |
| Jun 17, 2025 | 76.01 | 77.24 | 74.39 | 74.45 | 74.45 | -3.74% | 219,322 |
| Jun 16, 2025 | 76.90 | 78.01 | 76.72 | 77.34 | 77.34 | 0.44% | 264,887 |
| Jun 13, 2025 | 77.18 | 77.56 | 76.50 | 77.00 | 77.00 | -1.46% | 362,464 |
| Jun 12, 2025 | 78.06 | 78.77 | 77.28 | 78.14 | 78.14 | -0.03% | 393,266 |
| Jun 11, 2025 | 79.18 | 79.97 | 77.92 | 78.16 | 78.16 | -1.06% | 164,716 |
| Jun 10, 2025 | 79.11 | 80.08 | 78.16 | 79.00 | 79.00 | 0.53% | 176,319 |