U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
80.89
-1.74 (-2.11%)
Mar 6, 2026, 3:35 PM EST - Market open
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.39 | 82.64 | 80.06 | 82.47 | - | -0.19% | 50,436 |
| Mar 5, 2026 | 83.62 | 83.62 | 81.35 | 82.63 | 82.63 | -1.74% | 149,570 |
| Mar 4, 2026 | 83.20 | 84.72 | 81.42 | 84.09 | 84.09 | 1.01% | 185,869 |
| Mar 3, 2026 | 82.32 | 83.36 | 80.26 | 83.25 | 83.25 | 0.26% | 171,071 |
| Mar 2, 2026 | 82.44 | 84.56 | 81.35 | 83.03 | 83.03 | 0.08% | 178,272 |
| Feb 27, 2026 | 78.68 | 83.76 | 78.68 | 82.96 | 82.96 | 4.56% | 238,904 |
| Feb 26, 2026 | 79.27 | 80.43 | 73.89 | 79.34 | 79.34 | -2.86% | 470,554 |
| Feb 25, 2026 | 83.18 | 83.18 | 81.22 | 81.68 | 81.68 | -1.45% | 163,037 |
| Feb 24, 2026 | 83.51 | 83.67 | 80.86 | 82.88 | 82.88 | -0.80% | 146,156 |
| Feb 23, 2026 | 84.83 | 85.31 | 82.50 | 83.55 | 83.55 | -1.81% | 144,921 |
| Feb 20, 2026 | 86.22 | 86.49 | 84.85 | 85.09 | 85.09 | -1.57% | 133,851 |
| Feb 19, 2026 | 86.42 | 86.80 | 84.37 | 86.45 | 86.45 | 0.01% | 240,470 |
| Feb 18, 2026 | 86.07 | 87.08 | 84.81 | 86.44 | 86.44 | -0.12% | 262,228 |
| Feb 17, 2026 | 86.98 | 87.64 | 84.44 | 86.54 | 86.54 | -0.46% | 269,568 |
| Feb 13, 2026 | 87.77 | 89.03 | 86.14 | 86.94 | 86.94 | -0.69% | 309,408 |
| Feb 12, 2026 | 88.46 | 90.94 | 86.45 | 87.54 | 87.54 | -0.68% | 291,121 |
| Feb 11, 2026 | 85.33 | 88.39 | 84.87 | 88.14 | 88.14 | 3.20% | 324,447 |
| Feb 10, 2026 | 85.31 | 86.79 | 84.07 | 85.41 | 85.41 | 1.10% | 294,451 |
| Feb 9, 2026 | 85.17 | 85.43 | 83.49 | 84.48 | 84.48 | -1.29% | 105,217 |
| Feb 6, 2026 | 84.55 | 86.59 | 84.08 | 85.58 | 85.58 | 1.80% | 205,338 |
| Feb 5, 2026 | 82.64 | 84.89 | 82.64 | 84.07 | 84.07 | 1.78% | 160,020 |
| Feb 4, 2026 | 82.05 | 83.69 | 81.86 | 82.60 | 82.60 | 0.58% | 203,511 |
| Feb 3, 2026 | 83.53 | 85.21 | 80.67 | 82.12 | 82.12 | -1.84% | 185,022 |
| Feb 2, 2026 | 83.75 | 85.31 | 82.19 | 83.66 | 83.66 | -0.25% | 324,733 |
| Jan 30, 2026 | 82.35 | 84.45 | 81.85 | 83.87 | 83.87 | 1.83% | 213,209 |
| Jan 29, 2026 | 82.51 | 83.55 | 80.91 | 82.36 | 82.36 | -0.18% | 191,652 |
| Jan 28, 2026 | 83.57 | 84.22 | 81.64 | 82.51 | 82.51 | -0.63% | 137,376 |
| Jan 27, 2026 | 85.44 | 85.83 | 82.65 | 83.03 | 83.03 | -3.21% | 115,170 |
| Jan 26, 2026 | 85.55 | 87.58 | 85.46 | 85.78 | 85.78 | 0.09% | 262,941 |
| Jan 23, 2026 | 87.03 | 87.60 | 84.94 | 85.70 | 85.70 | -2.02% | 193,773 |
| Jan 22, 2026 | 86.32 | 88.69 | 86.27 | 87.47 | 87.47 | 1.70% | 125,472 |
| Jan 21, 2026 | 85.46 | 87.39 | 84.50 | 86.01 | 86.01 | 1.06% | 242,877 |
| Jan 20, 2026 | 85.25 | 86.35 | 84.05 | 85.11 | 85.11 | -1.03% | 238,600 |
| Jan 16, 2026 | 87.00 | 87.50 | 84.08 | 86.00 | 86.00 | -1.94% | 276,674 |
| Jan 15, 2026 | 86.67 | 88.86 | 85.34 | 87.70 | 87.70 | 2.07% | 261,417 |
| Jan 14, 2026 | 84.57 | 86.45 | 83.45 | 85.92 | 85.92 | 0.23% | 312,603 |
| Jan 13, 2026 | 84.63 | 86.12 | 82.55 | 85.72 | 85.72 | 1.70% | 198,190 |
| Jan 12, 2026 | 83.52 | 84.41 | 81.47 | 84.29 | 84.29 | 0.39% | 183,849 |
| Jan 9, 2026 | 81.45 | 84.16 | 80.07 | 83.96 | 83.96 | 3.04% | 216,713 |
| Jan 8, 2026 | 79.26 | 84.23 | 79.26 | 81.48 | 81.48 | 2.53% | 112,009 |
| Jan 7, 2026 | 81.46 | 81.86 | 78.61 | 79.47 | 79.47 | -2.19% | 101,774 |
| Jan 6, 2026 | 83.55 | 84.54 | 80.76 | 81.25 | 81.25 | -3.55% | 321,703 |
| Jan 5, 2026 | 79.73 | 85.40 | 76.77 | 84.24 | 84.24 | 6.80% | 627,025 |
| Jan 2, 2026 | 78.17 | 82.03 | 77.90 | 78.88 | 78.88 | 1.01% | 99,885 |
| Dec 31, 2025 | 81.00 | 81.08 | 77.96 | 78.09 | 78.09 | -3.91% | 115,603 |
| Dec 30, 2025 | 80.91 | 82.56 | 80.68 | 81.27 | 81.27 | -0.18% | 137,906 |
| Dec 29, 2025 | 80.91 | 82.01 | 80.32 | 81.42 | 81.42 | 0.52% | 120,935 |
| Dec 26, 2025 | 80.35 | 81.39 | 79.10 | 81.00 | 81.00 | 0.95% | 116,172 |
| Dec 24, 2025 | 79.96 | 81.44 | 79.54 | 80.24 | 80.24 | 0.30% | 51,239 |
| Dec 23, 2025 | 80.23 | 81.66 | 79.54 | 80.00 | 80.00 | -0.56% | 156,755 |
| Dec 22, 2025 | 78.35 | 81.11 | 77.90 | 80.45 | 80.45 | 3.33% | 206,319 |
| Dec 19, 2025 | 78.23 | 79.35 | 77.50 | 77.86 | 77.86 | -1.09% | 254,807 |
| Dec 18, 2025 | 79.05 | 81.71 | 78.16 | 78.72 | 78.72 | - | 159,951 |
| Dec 17, 2025 | 78.11 | 80.97 | 78.11 | 78.72 | 78.72 | 0.28% | 138,232 |
| 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 |