Skip to main content
logo
U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
73.53
-1.23 (-1.65%)
At close: Apr 24, 2026, 4:00 PM EDT
73.49
-0.04 (-0.05%)
After-hours: Apr 24, 2026, 7:00 PM EDT

U.S. Physical Therapy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202674.0774.5072.2973.5373.53-1.65%145,832
Apr 23, 202675.6076.7174.7674.7674.76-1.01%146,944
Apr 22, 202675.6376.5374.6275.5275.52-0.01%137,610
Apr 21, 202676.2677.0874.4975.5375.53-0.25%157,139
Apr 20, 202676.4077.0674.4575.7275.72-1.11%211,360
Apr 17, 202678.3778.9875.9876.5776.57-2.06%220,108
Apr 16, 202676.7578.2476.1978.1878.181.97%91,897
Apr 15, 202677.0978.1274.7976.6776.67-0.60%223,067
Apr 14, 202678.4779.4876.8077.1377.13-1.54%117,869
Apr 13, 202676.2378.7774.6878.3478.342.43%140,043
Apr 10, 202677.2777.9275.9276.4876.48-0.69%111,588
Apr 9, 202676.2378.3275.7777.0177.010.35%179,839
Apr 8, 202676.6777.2776.1076.7476.742.51%186,234
Apr 7, 202674.0975.1073.4574.8674.861.11%133,407
Apr 6, 202673.0774.2672.2374.0474.040.41%113,531
Apr 2, 202673.6574.1971.7673.7473.74-0.89%103,368
Apr 1, 202675.2675.8773.8274.4074.40-0.75%106,201
Mar 31, 202675.7076.6773.7974.9674.960.23%137,518
Mar 30, 202675.5475.9374.3474.7974.790.05%146,871
Mar 27, 202673.5176.9972.8474.7574.750.44%239,853
Mar 26, 202674.2875.8973.8674.4274.42-0.72%159,057
Mar 25, 202675.0976.0973.8974.9674.960.35%105,607
Mar 24, 202674.0575.4272.9174.7074.70-0.66%170,282
Mar 23, 202675.2276.5873.7975.2075.201.81%153,990
Mar 20, 202674.9474.9672.5073.8673.86-0.63%213,980
Mar 19, 202674.5475.3773.4674.3374.33-1.18%125,860
Mar 18, 202676.5078.1075.1075.2275.22-2.83%127,254
Mar 17, 202677.9578.9476.7877.4177.41-0.73%227,123
Mar 16, 202677.7478.7277.3577.9877.981.50%126,427
Mar 13, 202678.4078.8076.0176.8376.83-1.35%155,228
Mar 12, 202678.9481.1377.1177.8877.42-2.45%385,984
Mar 11, 202679.7980.2377.6279.8479.37-0.19%169,043
Mar 10, 202680.9381.7679.6379.9979.52-0.72%90,047
Mar 9, 202680.3380.8677.9480.5780.09-0.64%148,291
Mar 6, 202681.3982.6480.0681.0980.61-1.86%146,852
Mar 5, 202683.6283.6281.3582.6382.14-1.74%149,570
Mar 4, 202683.2084.7281.4284.0983.591.01%186,050
Mar 3, 202682.3283.3680.2683.2582.760.26%176,621
Mar 2, 202682.4484.5681.3583.0382.540.08%178,272
Feb 27, 202678.6883.7678.6882.9682.474.56%238,904
Feb 26, 202679.2780.4373.8979.3478.87-2.86%470,622
Feb 25, 202683.1883.1881.2281.6881.20-1.45%163,037
Feb 24, 202683.5183.6780.8682.8882.39-0.80%146,156
Feb 23, 202684.8385.3182.5083.5583.06-1.81%144,921
Feb 20, 202686.2286.4984.8585.0984.59-1.57%133,851
Feb 19, 202686.4286.8084.3786.4585.940.01%240,470
Feb 18, 202686.0787.0884.8186.4485.93-0.12%262,228
Feb 17, 202686.9887.6484.4486.5486.03-0.46%297,629
Feb 13, 202687.7789.0386.1486.9486.43-0.69%309,408
Feb 12, 202688.4690.9486.4587.5487.02-0.68%291,121