U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
75.03
-1.27 (-1.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.39 | 77.13 | 74.12 | 75.03 | 75.03 | -1.66% | 174,392 |
| 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 |
| Oct 10, 2025 | 89.67 | 90.22 | 87.25 | 87.72 | 87.17 | -1.28% | 153,904 |
| Oct 9, 2025 | 90.17 | 90.17 | 88.38 | 88.86 | 88.30 | -1.68% | 115,271 |
| Oct 8, 2025 | 89.91 | 90.74 | 88.87 | 90.38 | 89.81 | 0.68% | 207,136 |
| Oct 7, 2025 | 89.41 | 91.10 | 88.24 | 89.77 | 89.21 | 0.27% | 237,696 |
| Oct 6, 2025 | 88.54 | 91.16 | 88.14 | 89.53 | 88.97 | 0.66% | 230,998 |
| Oct 3, 2025 | 87.19 | 91.43 | 83.44 | 88.94 | 88.38 | 2.00% | 229,264 |
| Oct 2, 2025 | 85.88 | 88.50 | 83.91 | 87.20 | 86.65 | 1.40% | 298,950 |
| Oct 1, 2025 | 84.22 | 87.00 | 84.01 | 86.00 | 85.46 | 1.24% | 259,158 |
| Sep 30, 2025 | 83.56 | 85.40 | 82.31 | 84.95 | 84.42 | 1.74% | 106,283 |
| Sep 29, 2025 | 83.34 | 84.41 | 82.41 | 83.50 | 82.98 | 0.12% | 119,462 |
| Sep 26, 2025 | 82.70 | 84.06 | 82.31 | 83.40 | 82.88 | 1.07% | 127,992 |
| Sep 25, 2025 | 81.77 | 83.30 | 80.49 | 82.52 | 82.00 | 0.77% | 215,786 |
| Sep 24, 2025 | 78.94 | 82.84 | 78.90 | 81.89 | 81.38 | 3.50% | 211,165 |
| Sep 23, 2025 | 79.86 | 80.67 | 79.09 | 79.12 | 78.62 | -0.94% | 93,619 |
| Sep 22, 2025 | 77.98 | 79.87 | 77.57 | 79.87 | 79.37 | 1.77% | 114,786 |
| Sep 19, 2025 | 80.32 | 80.32 | 78.31 | 78.48 | 77.99 | -2.08% | 246,355 |
| Sep 18, 2025 | 79.49 | 80.56 | 78.25 | 80.15 | 79.65 | 1.62% | 130,832 |
| Sep 17, 2025 | 79.06 | 81.36 | 78.65 | 78.87 | 78.37 | 0.55% | 116,171 |
| Sep 16, 2025 | 79.41 | 80.26 | 78.18 | 78.44 | 77.95 | -1.08% | 88,967 |
| Sep 15, 2025 | 80.97 | 80.97 | 78.80 | 79.30 | 78.80 | -1.21% | 147,384 |
| Sep 12, 2025 | 81.61 | 81.96 | 80.22 | 80.27 | 79.77 | -2.12% | 95,559 |
| Sep 11, 2025 | 81.23 | 82.48 | 81.23 | 82.01 | 81.50 | 1.22% | 121,851 |
| Sep 10, 2025 | 83.85 | 84.31 | 80.54 | 81.02 | 80.51 | -3.96% | 130,375 |
| Sep 9, 2025 | 84.62 | 85.00 | 83.21 | 84.36 | 83.83 | -0.52% | 138,114 |
| Sep 8, 2025 | 85.03 | 85.95 | 83.67 | 84.80 | 84.27 | -0.98% | 140,406 |
| Sep 5, 2025 | 86.08 | 86.74 | 84.97 | 85.64 | 85.10 | -0.20% | 134,439 |
| Sep 4, 2025 | 84.41 | 85.81 | 83.03 | 85.81 | 85.27 | 2.46% | 110,460 |
| Sep 3, 2025 | 83.60 | 83.75 | 82.65 | 83.75 | 83.22 | -0.20% | 102,115 |
| Sep 2, 2025 | 82.40 | 84.58 | 82.24 | 83.92 | 83.39 | 1.24% | 130,923 |
| Aug 29, 2025 | 83.18 | 83.95 | 82.31 | 82.89 | 82.37 | 0.16% | 93,825 |
| Aug 28, 2025 | 84.63 | 84.63 | 82.63 | 82.76 | 82.24 | -2.19% | 78,110 |
| Aug 27, 2025 | 83.28 | 85.00 | 83.28 | 84.61 | 84.08 | 0.70% | 108,791 |
| Aug 26, 2025 | 84.97 | 85.92 | 83.65 | 84.02 | 83.49 | -1.70% | 144,238 |
| Aug 25, 2025 | 87.25 | 88.39 | 85.23 | 85.47 | 84.93 | -2.24% | 118,932 |
| Aug 22, 2025 | 84.71 | 88.15 | 84.10 | 87.43 | 86.88 | 3.50% | 138,967 |
| Aug 21, 2025 | 83.89 | 85.83 | 83.40 | 84.47 | 83.49 | 0.43% | 138,210 |
| Aug 20, 2025 | 84.99 | 86.44 | 84.05 | 84.11 | 83.14 | -0.76% | 109,883 |
| Aug 19, 2025 | 84.62 | 85.38 | 84.19 | 84.75 | 83.77 | 0.57% | 138,849 |
| Aug 18, 2025 | 85.94 | 86.89 | 84.10 | 84.27 | 83.29 | -1.76% | 163,357 |
| Aug 15, 2025 | 85.50 | 86.25 | 84.00 | 85.78 | 84.79 | -0.23% | 218,542 |
| Aug 14, 2025 | 87.39 | 88.11 | 85.68 | 85.98 | 84.98 | -2.87% | 137,417 |
| Aug 13, 2025 | 88.04 | 89.06 | 87.20 | 88.52 | 87.50 | 1.18% | 130,736 |
| Aug 12, 2025 | 87.87 | 88.31 | 86.13 | 87.49 | 86.48 | 0.90% | 207,943 |
| Aug 11, 2025 | 87.35 | 87.37 | 85.83 | 86.71 | 85.71 | -1.11% | 218,368 |
| Aug 8, 2025 | 83.02 | 87.68 | 81.04 | 87.68 | 86.67 | 4.69% | 294,528 |
| Aug 7, 2025 | 79.52 | 86.98 | 79.52 | 83.75 | 82.78 | 15.22% | 535,676 |
| Aug 6, 2025 | 71.42 | 73.13 | 70.59 | 72.69 | 71.85 | 0.93% | 152,448 |
| Aug 5, 2025 | 70.18 | 72.55 | 70.18 | 72.02 | 71.19 | 2.36% | 175,536 |
| Aug 4, 2025 | 70.01 | 71.53 | 69.80 | 70.36 | 69.55 | 0.54% | 155,705 |
| Aug 1, 2025 | 73.06 | 75.90 | 69.92 | 69.98 | 69.17 | -4.33% | 151,719 |
| Jul 31, 2025 | 74.12 | 74.96 | 72.59 | 73.15 | 72.30 | -2.27% | 183,861 |
| Jul 30, 2025 | 75.49 | 76.34 | 74.33 | 74.85 | 73.98 | -1.04% | 277,477 |
| Jul 29, 2025 | 75.90 | 76.70 | 75.64 | 75.64 | 74.76 | 0.41% | 258,239 |
| Jul 28, 2025 | 74.44 | 75.54 | 73.87 | 75.33 | 74.46 | 1.45% | 107,914 |
| Jul 25, 2025 | 74.59 | 74.59 | 72.97 | 74.25 | 73.39 | -0.11% | 102,649 |
| Jul 24, 2025 | 74.82 | 74.95 | 74.00 | 74.33 | 73.47 | -1.59% | 164,589 |
| Jul 23, 2025 | 75.55 | 76.00 | 74.05 | 75.53 | 74.66 | 0.67% | 116,404 |
| Jul 22, 2025 | 75.31 | 76.70 | 74.81 | 75.03 | 74.16 | 0.12% | 172,920 |
| Jul 21, 2025 | 74.48 | 75.15 | 74.34 | 74.94 | 74.07 | 1.27% | 132,071 |
| Jul 18, 2025 | 75.25 | 75.25 | 73.81 | 74.00 | 73.14 | -1.27% | 130,598 |
| Jul 17, 2025 | 73.59 | 75.49 | 73.55 | 74.95 | 74.08 | 1.65% | 135,029 |