U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
68.78
+2.46 (3.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed
U.S. Physical Therapy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.21 | 69.00 | 66.21 | 68.78 | 68.78 | 3.71% | 370,829 |
| Jun 25, 2026 | 66.43 | 67.28 | 65.23 | 66.32 | 66.32 | 0.17% | 281,893 |
| Jun 24, 2026 | 64.28 | 66.27 | 64.28 | 66.21 | 66.21 | 4.27% | 194,737 |
| Jun 23, 2026 | 62.78 | 64.39 | 62.10 | 63.50 | 63.50 | 1.58% | 129,166 |
| Jun 22, 2026 | 62.62 | 62.87 | 60.86 | 62.51 | 62.51 | -1.28% | 182,242 |
| Jun 18, 2026 | 63.50 | 63.72 | 62.52 | 63.32 | 63.32 | 0.76% | 250,738 |
| Jun 17, 2026 | 65.97 | 66.93 | 62.23 | 62.84 | 62.84 | -5.35% | 252,673 |
| Jun 16, 2026 | 65.59 | 66.49 | 65.25 | 66.39 | 66.39 | 1.33% | 137,416 |
| Jun 15, 2026 | 65.98 | 66.42 | 64.18 | 65.52 | 65.52 | -0.06% | 262,778 |
| Jun 12, 2026 | 66.30 | 66.94 | 65.23 | 65.56 | 65.56 | -0.35% | 146,352 |
| Jun 11, 2026 | 64.11 | 65.91 | 63.01 | 65.79 | 65.79 | 4.71% | 192,393 |
| Jun 10, 2026 | 62.43 | 63.08 | 61.37 | 62.83 | 62.83 | 1.67% | 222,611 |
| Jun 9, 2026 | 61.50 | 63.08 | 61.47 | 61.80 | 61.80 | 0.82% | 171,152 |
| Jun 8, 2026 | 63.14 | 63.68 | 61.06 | 61.30 | 61.30 | -3.39% | 218,949 |
| Jun 5, 2026 | 62.16 | 63.85 | 61.45 | 63.45 | 63.45 | 2.72% | 132,892 |
| Jun 4, 2026 | 62.73 | 64.07 | 61.50 | 61.77 | 61.77 | -0.16% | 191,997 |
| Jun 3, 2026 | 63.00 | 63.47 | 61.32 | 61.87 | 61.87 | -1.01% | 186,370 |
| Jun 2, 2026 | 62.14 | 62.59 | 61.42 | 62.50 | 62.50 | -0.05% | 139,466 |
| Jun 1, 2026 | 63.92 | 65.29 | 61.33 | 62.53 | 62.53 | -2.69% | 266,834 |
| May 29, 2026 | 63.04 | 64.90 | 62.93 | 64.26 | 64.26 | 0.58% | 195,290 |
| May 28, 2026 | 63.76 | 64.35 | 62.20 | 63.89 | 63.89 | -0.44% | 199,664 |
| May 27, 2026 | 62.73 | 64.39 | 62.73 | 64.17 | 64.17 | 3.32% | 188,861 |
| May 26, 2026 | 61.55 | 62.94 | 61.05 | 62.11 | 62.11 | 0.24% | 158,082 |
| May 22, 2026 | 63.05 | 63.07 | 61.00 | 61.96 | 61.96 | -0.69% | 140,013 |
| May 21, 2026 | 61.87 | 63.39 | 61.00 | 62.85 | 62.39 | 0.98% | 297,387 |
| May 20, 2026 | 61.46 | 62.97 | 60.35 | 62.24 | 61.78 | 1.02% | 213,346 |
| May 19, 2026 | 64.94 | 65.00 | 61.41 | 61.61 | 61.16 | -5.27% | 218,721 |
| May 18, 2026 | 62.90 | 65.80 | 62.86 | 65.04 | 64.56 | 3.55% | 402,647 |
| May 15, 2026 | 65.16 | 65.41 | 62.46 | 62.81 | 62.35 | -3.50% | 354,911 |
| May 14, 2026 | 60.87 | 65.78 | 60.87 | 65.09 | 64.61 | 8.23% | 495,731 |
| May 13, 2026 | 59.94 | 61.52 | 59.57 | 60.14 | 59.70 | -1.17% | 350,938 |
| May 12, 2026 | 59.35 | 63.19 | 59.35 | 60.85 | 60.40 | 2.41% | 376,226 |
| May 11, 2026 | 58.90 | 62.02 | 58.90 | 59.42 | 58.99 | 0.22% | 335,459 |
| May 8, 2026 | 58.72 | 62.34 | 58.19 | 59.29 | 58.86 | 0.49% | 297,114 |
| May 7, 2026 | 67.39 | 70.59 | 58.55 | 59.00 | 58.57 | -19.89% | 476,989 |
| May 6, 2026 | 72.29 | 75.87 | 70.58 | 73.65 | 73.11 | 2.66% | 265,805 |
| May 5, 2026 | 70.77 | 71.77 | 70.20 | 71.74 | 71.21 | 1.16% | 164,450 |
| May 4, 2026 | 71.38 | 72.43 | 70.53 | 70.92 | 70.40 | -1.27% | 138,587 |
| May 1, 2026 | 71.62 | 72.76 | 70.67 | 71.83 | 71.30 | 0.86% | 161,707 |
| Apr 30, 2026 | 71.11 | 72.02 | 68.99 | 71.22 | 70.70 | -0.41% | 165,910 |
| Apr 29, 2026 | 71.77 | 73.37 | 70.25 | 71.51 | 70.99 | -1.42% | 150,038 |
| Apr 28, 2026 | 73.63 | 74.58 | 71.69 | 72.54 | 72.01 | -0.89% | 164,651 |
| Apr 27, 2026 | 73.25 | 75.09 | 73.12 | 73.19 | 72.65 | -0.46% | 133,041 |
| Apr 24, 2026 | 74.07 | 74.50 | 72.29 | 73.53 | 72.99 | -1.65% | 165,801 |
| Apr 23, 2026 | 75.60 | 76.71 | 74.76 | 74.76 | 74.21 | -1.01% | 146,944 |
| Apr 22, 2026 | 75.63 | 76.53 | 74.62 | 75.52 | 74.97 | -0.01% | 137,610 |
| Apr 21, 2026 | 76.26 | 77.08 | 74.49 | 75.53 | 74.98 | -0.25% | 157,156 |
| Apr 20, 2026 | 76.40 | 77.06 | 74.45 | 75.72 | 75.17 | -1.11% | 211,360 |
| Apr 17, 2026 | 78.37 | 78.98 | 75.98 | 76.57 | 76.01 | -2.06% | 220,488 |
| Apr 16, 2026 | 76.75 | 78.24 | 76.19 | 78.18 | 77.61 | 1.97% | 91,897 |
| Apr 15, 2026 | 77.09 | 78.12 | 74.79 | 76.67 | 76.11 | -0.60% | 223,067 |
| Apr 14, 2026 | 78.47 | 79.48 | 76.80 | 77.13 | 76.57 | -1.54% | 118,621 |
| Apr 13, 2026 | 76.23 | 78.77 | 74.68 | 78.34 | 77.77 | 2.43% | 140,043 |
| Apr 10, 2026 | 77.27 | 77.92 | 75.92 | 76.48 | 75.92 | -0.69% | 111,588 |
| Apr 9, 2026 | 76.23 | 78.32 | 75.77 | 77.01 | 76.45 | 0.35% | 179,839 |
| Apr 8, 2026 | 76.67 | 77.27 | 76.10 | 76.74 | 76.18 | 2.51% | 186,234 |
| Apr 7, 2026 | 74.09 | 75.10 | 73.45 | 74.86 | 74.31 | 1.11% | 133,407 |
| Apr 6, 2026 | 73.07 | 74.26 | 72.23 | 74.04 | 73.50 | 0.41% | 113,531 |
| Apr 2, 2026 | 73.65 | 74.19 | 71.76 | 73.74 | 73.20 | -0.89% | 103,368 |
| Apr 1, 2026 | 75.26 | 75.87 | 73.82 | 74.40 | 73.86 | -0.75% | 106,201 |
| Mar 31, 2026 | 75.70 | 76.67 | 73.79 | 74.96 | 74.41 | 0.23% | 137,518 |
| Mar 30, 2026 | 75.54 | 75.93 | 74.34 | 74.79 | 74.24 | 0.05% | 147,034 |
| Mar 27, 2026 | 73.51 | 76.99 | 72.84 | 74.75 | 74.20 | 0.44% | 240,928 |
| Mar 26, 2026 | 74.28 | 75.89 | 73.86 | 74.42 | 73.88 | -0.72% | 159,058 |
| Mar 25, 2026 | 75.09 | 76.09 | 73.89 | 74.96 | 74.41 | 0.35% | 105,607 |
| Mar 24, 2026 | 74.05 | 75.42 | 72.91 | 74.70 | 74.15 | -0.66% | 170,883 |
| Mar 23, 2026 | 75.22 | 76.58 | 73.79 | 75.20 | 74.65 | 1.81% | 154,052 |
| Mar 20, 2026 | 74.94 | 74.96 | 72.50 | 73.86 | 73.32 | -0.63% | 218,604 |
| Mar 19, 2026 | 74.54 | 75.37 | 73.46 | 74.33 | 73.79 | -1.18% | 127,392 |
| Mar 18, 2026 | 76.50 | 78.10 | 75.10 | 75.22 | 74.67 | -2.83% | 127,254 |
| Mar 17, 2026 | 77.95 | 78.94 | 76.78 | 77.41 | 76.84 | -0.73% | 247,312 |
| Mar 16, 2026 | 77.74 | 78.72 | 77.35 | 77.98 | 77.41 | 1.50% | 126,427 |
| Mar 13, 2026 | 78.40 | 78.80 | 76.01 | 76.83 | 76.27 | -0.76% | 155,229 |
| Mar 12, 2026 | 78.94 | 81.13 | 77.11 | 77.88 | 76.85 | -2.45% | 385,986 |
| Mar 11, 2026 | 79.79 | 80.23 | 77.62 | 79.84 | 78.79 | -0.19% | 169,043 |
| Mar 10, 2026 | 80.93 | 81.76 | 79.63 | 79.99 | 78.94 | -0.72% | 90,047 |
| Mar 9, 2026 | 80.33 | 80.86 | 77.94 | 80.57 | 79.51 | -0.64% | 148,291 |
| Mar 6, 2026 | 81.39 | 82.64 | 80.06 | 81.09 | 80.02 | -1.86% | 146,852 |
| Mar 5, 2026 | 83.62 | 83.62 | 81.35 | 82.63 | 81.54 | -1.74% | 149,570 |
| Mar 4, 2026 | 83.20 | 84.72 | 81.42 | 84.09 | 82.98 | 1.01% | 186,050 |
| Mar 3, 2026 | 82.32 | 83.36 | 80.26 | 83.25 | 82.15 | 0.26% | 176,621 |
| Mar 2, 2026 | 82.44 | 84.56 | 81.35 | 83.03 | 81.94 | 0.08% | 178,272 |
| Feb 27, 2026 | 78.68 | 83.76 | 78.68 | 82.96 | 81.87 | 4.56% | 238,904 |
| Feb 26, 2026 | 79.27 | 80.43 | 73.89 | 79.34 | 78.29 | -2.86% | 470,622 |
| Feb 25, 2026 | 83.18 | 83.18 | 81.22 | 81.68 | 80.60 | -1.45% | 163,037 |
| Feb 24, 2026 | 83.51 | 83.67 | 80.86 | 82.88 | 81.79 | -0.80% | 146,156 |
| Feb 23, 2026 | 84.83 | 85.31 | 82.50 | 83.55 | 82.45 | -1.81% | 144,921 |
| Feb 20, 2026 | 86.22 | 86.49 | 84.85 | 85.09 | 83.97 | -1.57% | 133,851 |
| Feb 19, 2026 | 86.42 | 86.80 | 84.37 | 86.45 | 85.31 | 0.01% | 240,470 |
| Feb 18, 2026 | 86.07 | 87.08 | 84.81 | 86.44 | 85.30 | -0.12% | 262,228 |
| Feb 17, 2026 | 86.98 | 87.64 | 84.44 | 86.54 | 85.40 | -0.46% | 297,629 |
| Feb 13, 2026 | 87.77 | 89.03 | 86.14 | 86.94 | 85.79 | -0.69% | 309,408 |
| Feb 12, 2026 | 88.46 | 90.94 | 86.45 | 87.54 | 86.39 | -0.68% | 291,121 |
| Feb 11, 2026 | 85.33 | 88.39 | 84.87 | 88.14 | 86.98 | 3.20% | 324,450 |
| Feb 10, 2026 | 85.31 | 86.79 | 84.07 | 85.41 | 84.28 | 1.10% | 294,451 |
| Feb 9, 2026 | 85.17 | 85.43 | 83.49 | 84.48 | 83.37 | -1.29% | 105,248 |
| Feb 6, 2026 | 84.55 | 86.59 | 84.08 | 85.58 | 84.45 | 1.80% | 205,388 |
| Feb 5, 2026 | 82.64 | 84.89 | 82.64 | 84.07 | 82.96 | 1.78% | 160,041 |
| Feb 4, 2026 | 82.05 | 83.69 | 81.86 | 82.60 | 81.51 | 0.58% | 203,518 |
| Feb 3, 2026 | 83.53 | 85.21 | 80.67 | 82.12 | 81.04 | -1.84% | 185,552 |