U.S. Physical Therapy, Inc. (USPH)

NYSE: USPH · Real-Time Price · USD

62.81

-2.28 (-3.50%)

At close: May 15, 2026, 4:00 PM EDT

62.22

-0.59 (-0.94%)

After-hours: May 15, 2026, 7:59 PM EDT

U.S. Physical Therapy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	65.16	65.41	62.46	62.81	62.81	-3.50%	354,851
May 14, 2026	60.87	65.78	60.87	65.09	65.09	8.23%	495,731
May 13, 2026	59.94	61.52	59.57	60.14	60.14	-1.17%	350,938
May 12, 2026	59.35	63.19	59.35	60.85	60.85	2.41%	376,226
May 11, 2026	58.90	62.02	58.90	59.42	59.42	0.22%	335,459
May 8, 2026	58.72	62.34	58.19	59.29	59.29	0.49%	297,114
May 7, 2026	67.39	70.59	58.55	59.00	59.00	-19.89%	476,989
May 6, 2026	72.29	75.87	70.58	73.65	73.65	2.66%	265,805
May 5, 2026	70.77	71.77	70.20	71.74	71.74	1.16%	164,450
May 4, 2026	71.38	72.43	70.53	70.92	70.92	-1.27%	138,586
May 1, 2026	71.62	72.76	70.67	71.83	71.83	0.86%	161,707
Apr 30, 2026	71.11	72.02	68.99	71.22	71.22	-0.41%	165,910
Apr 29, 2026	71.77	73.37	70.25	71.51	71.51	-1.42%	150,038
Apr 28, 2026	73.63	74.58	71.69	72.54	72.54	-0.89%	164,651
Apr 27, 2026	73.25	75.09	73.12	73.19	73.19	-0.46%	133,041
Apr 24, 2026	74.07	74.50	72.29	73.53	73.53	-1.65%	165,801
Apr 23, 2026	75.60	76.71	74.76	74.76	74.76	-1.01%	146,944
Apr 22, 2026	75.63	76.53	74.62	75.52	75.52	-0.01%	137,610
Apr 21, 2026	76.26	77.08	74.49	75.53	75.53	-0.25%	157,156
Apr 20, 2026	76.40	77.06	74.45	75.72	75.72	-1.11%	211,360
Apr 17, 2026	78.37	78.98	75.98	76.57	76.57	-2.06%	220,488
Apr 16, 2026	76.75	78.24	76.19	78.18	78.18	1.97%	91,897
Apr 15, 2026	77.09	78.12	74.79	76.67	76.67	-0.60%	223,067
Apr 14, 2026	78.47	79.48	76.80	77.13	77.13	-1.54%	118,621
Apr 13, 2026	76.23	78.77	74.68	78.34	78.34	2.43%	140,043
Apr 10, 2026	77.27	77.92	75.92	76.48	76.48	-0.69%	111,588
Apr 9, 2026	76.23	78.32	75.77	77.01	77.01	0.35%	179,839
Apr 8, 2026	76.67	77.27	76.10	76.74	76.74	2.51%	186,234
Apr 7, 2026	74.09	75.10	73.45	74.86	74.86	1.11%	133,407
Apr 6, 2026	73.07	74.26	72.23	74.04	74.04	0.41%	113,531
Apr 2, 2026	73.65	74.19	71.76	73.74	73.74	-0.89%	103,368
Apr 1, 2026	75.26	75.87	73.82	74.40	74.40	-0.75%	106,201
Mar 31, 2026	75.70	76.67	73.79	74.96	74.96	0.23%	137,518
Mar 30, 2026	75.54	75.93	74.34	74.79	74.79	0.05%	147,034
Mar 27, 2026	73.51	76.99	72.84	74.75	74.75	0.44%	240,928
Mar 26, 2026	74.28	75.89	73.86	74.42	74.42	-0.72%	159,058
Mar 25, 2026	75.09	76.09	73.89	74.96	74.96	0.35%	105,607
Mar 24, 2026	74.05	75.42	72.91	74.70	74.70	-0.66%	170,883
Mar 23, 2026	75.22	76.58	73.79	75.20	75.20	1.81%	154,052
Mar 20, 2026	74.94	74.96	72.50	73.86	73.86	-0.63%	218,604
Mar 19, 2026	74.54	75.37	73.46	74.33	74.33	-1.18%	127,392
Mar 18, 2026	76.50	78.10	75.10	75.22	75.22	-2.83%	127,254
Mar 17, 2026	77.95	78.94	76.78	77.41	77.41	-0.73%	247,312
Mar 16, 2026	77.74	78.72	77.35	77.98	77.98	1.50%	126,427
Mar 13, 2026	78.40	78.80	76.01	76.83	76.83	-1.35%	155,229
Mar 12, 2026	78.94	81.13	77.11	77.88	77.42	-2.45%	385,986
Mar 11, 2026	79.79	80.23	77.62	79.84	79.37	-0.19%	169,043
Mar 10, 2026	80.93	81.76	79.63	79.99	79.51	-0.72%	90,047
Mar 9, 2026	80.33	80.86	77.94	80.57	80.09	-0.64%	148,291
Mar 6, 2026	81.39	82.64	80.06	81.09	80.61	-1.86%	146,852