U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
83.39
+1.64 (2.01%)
At close: Sep 16, 2026, 4:00 PM EDT
83.90
+0.51 (0.61%)
After-hours: Sep 16, 2026, 4:12 PM EDT
U.S. Physical Therapy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 81.89 | 83.70 | 81.89 | 83.70 | - | 2.39% | 119,451 |
| Sep 15, 2026 | 81.11 | 82.71 | 79.20 | 81.75 | 81.75 | 1.53% | 244,322 |
| Sep 14, 2026 | 78.40 | 81.11 | 76.42 | 80.52 | 80.52 | 2.29% | 191,408 |
| Sep 11, 2026 | 79.10 | 79.60 | 78.05 | 78.72 | 78.72 | 1.30% | 126,070 |
| Sep 10, 2026 | 78.20 | 79.20 | 76.97 | 77.71 | 77.71 | -0.21% | 114,683 |
| Sep 9, 2026 | 77.97 | 78.60 | 77.32 | 77.87 | 77.87 | -1.07% | 135,580 |
| Sep 8, 2026 | 78.39 | 79.57 | 77.92 | 78.71 | 78.71 | -0.81% | 160,786 |
| Sep 4, 2026 | 78.41 | 79.74 | 77.77 | 79.35 | 79.35 | 0.90% | 87,283 |
| Sep 3, 2026 | 79.21 | 79.42 | 77.74 | 78.64 | 78.64 | 0.51% | 164,621 |
| Sep 2, 2026 | 78.05 | 79.05 | 77.62 | 78.24 | 78.24 | 0.63% | 100,059 |
| Sep 1, 2026 | 77.94 | 79.94 | 77.38 | 77.75 | 77.75 | 0.01% | 131,294 |
| Aug 31, 2026 | 78.35 | 79.49 | 77.49 | 77.74 | 77.74 | -1.13% | 184,783 |
| Aug 28, 2026 | 79.73 | 80.36 | 78.18 | 78.63 | 78.63 | -0.59% | 98,769 |
| Aug 27, 2026 | 77.04 | 79.74 | 76.81 | 79.10 | 79.10 | 1.06% | 158,057 |
| Aug 26, 2026 | 76.96 | 79.08 | 76.74 | 78.27 | 78.27 | 1.23% | 192,127 |
| Aug 25, 2026 | 77.28 | 78.50 | 76.43 | 77.32 | 77.32 | -0.08% | 152,112 |
| Aug 24, 2026 | 78.90 | 79.37 | 76.91 | 77.38 | 77.38 | -1.06% | 171,046 |
| Aug 21, 2026 | 77.82 | 79.68 | 77.07 | 78.21 | 78.21 | 0.86% | 168,940 |
| Aug 20, 2026 | 78.29 | 79.53 | 77.98 | 78.00 | 77.54 | -1.53% | 132,037 |
| Aug 19, 2026 | 79.05 | 80.66 | 78.75 | 79.21 | 78.74 | 1.28% | 147,002 |
| Aug 18, 2026 | 79.69 | 80.52 | 78.17 | 78.21 | 77.75 | -0.34% | 132,820 |
| Aug 17, 2026 | 81.22 | 81.22 | 77.53 | 78.48 | 78.02 | -3.40% | 205,419 |
| Aug 14, 2026 | 81.80 | 81.80 | 78.63 | 81.24 | 80.76 | -1.84% | 364,061 |
| Aug 13, 2026 | 82.99 | 83.43 | 82.08 | 82.76 | 82.27 | 0.99% | 176,683 |
| Aug 12, 2026 | 80.78 | 82.12 | 80.13 | 81.95 | 81.47 | 0.34% | 127,482 |
| Aug 11, 2026 | 81.45 | 83.07 | 80.52 | 81.67 | 81.19 | -0.09% | 179,763 |
| Aug 10, 2026 | 79.45 | 81.93 | 78.39 | 81.74 | 81.26 | 2.11% | 200,225 |
| Aug 7, 2026 | 76.56 | 80.61 | 76.56 | 80.05 | 79.58 | 4.70% | 272,033 |
| Aug 6, 2026 | 75.58 | 77.28 | 70.64 | 76.46 | 76.01 | -1.61% | 450,249 |
| Aug 5, 2026 | 76.13 | 77.74 | 74.81 | 77.71 | 77.25 | 2.44% | 266,676 |
| Aug 4, 2026 | 77.31 | 78.52 | 75.84 | 75.86 | 75.41 | -2.51% | 242,644 |
| Aug 3, 2026 | 80.61 | 82.00 | 77.55 | 77.81 | 77.35 | -1.58% | 262,451 |
| Jul 31, 2026 | 80.03 | 80.64 | 77.02 | 79.06 | 78.59 | -1.34% | 437,290 |
| Jul 30, 2026 | 80.53 | 80.73 | 78.17 | 80.13 | 79.66 | 0.35% | 323,592 |
| Jul 29, 2026 | 78.88 | 80.75 | 77.19 | 79.85 | 79.38 | 1.08% | 419,437 |
| Jul 28, 2026 | 77.29 | 79.65 | 74.94 | 79.00 | 78.53 | 3.08% | 205,578 |
| Jul 27, 2026 | 75.07 | 76.65 | 73.25 | 76.64 | 76.19 | 2.76% | 156,674 |
| Jul 24, 2026 | 73.53 | 75.86 | 73.53 | 74.58 | 74.14 | 2.21% | 178,652 |
| Jul 23, 2026 | 73.98 | 75.56 | 72.48 | 72.97 | 72.54 | -1.90% | 343,646 |
| Jul 22, 2026 | 74.60 | 75.16 | 72.82 | 74.38 | 73.94 | -0.48% | 197,214 |
| Jul 21, 2026 | 73.87 | 76.59 | 73.87 | 74.74 | 74.30 | 0.43% | 166,807 |
| Jul 20, 2026 | 73.73 | 74.77 | 71.23 | 74.42 | 73.98 | 1.17% | 228,314 |
| Jul 17, 2026 | 73.49 | 75.29 | 72.72 | 73.56 | 73.13 | -0.85% | 126,097 |
| Jul 16, 2026 | 71.78 | 75.72 | 71.74 | 74.19 | 73.75 | 3.94% | 357,797 |
| Jul 15, 2026 | 69.85 | 71.61 | 69.30 | 71.38 | 70.96 | 1.97% | 167,340 |
| Jul 14, 2026 | 70.99 | 71.44 | 68.07 | 70.00 | 69.59 | -2.22% | 250,500 |
| Jul 13, 2026 | 72.54 | 73.29 | 71.43 | 71.59 | 71.17 | -1.31% | 182,690 |
| Jul 10, 2026 | 73.66 | 74.05 | 71.39 | 72.54 | 72.11 | -1.24% | 189,570 |
| Jul 9, 2026 | 70.26 | 73.80 | 69.38 | 73.45 | 73.02 | 4.51% | 194,471 |
| Jul 8, 2026 | 71.13 | 71.80 | 69.29 | 70.28 | 69.87 | -2.12% | 158,906 |