Skip to main content
U.S. Physical Therapy, Inc. (USPH)
NYSE: USPH · Real-Time Price · USD
72.54
-0.65 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
72.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

U.S. Physical Therapy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202673.6374.5871.6972.5472.54-0.89%164,650
Apr 27, 202673.2575.0973.1273.1973.19-0.46%133,041
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
Feb 11, 202685.3388.3984.8788.1487.623.20%324,450
Feb 10, 202685.3186.7984.0785.4184.911.10%294,451
Feb 9, 202685.1785.4383.4984.4883.98-1.29%105,248
Feb 6, 202684.5586.5984.0885.5885.071.80%205,388
Feb 5, 202682.6484.8982.6484.0783.571.78%160,041
Feb 4, 202682.0583.6981.8682.6082.110.58%203,518
Feb 3, 202683.5385.2180.6782.1281.63-1.84%185,552
Feb 2, 202683.7585.3182.1983.6683.17-0.25%324,775
Jan 30, 202682.3584.4581.8583.8783.371.83%215,499
Jan 29, 202682.5183.5580.9182.3681.87-0.18%191,652
Jan 28, 202683.5784.2281.6482.5182.02-0.63%137,376
Jan 27, 202685.4485.8382.6583.0382.54-3.21%115,170
Jan 26, 202685.5587.5885.4685.7885.270.09%262,941
Jan 23, 202687.0387.6084.9485.7085.19-2.02%193,821
Jan 22, 202686.3288.6986.2787.4786.951.70%125,472
Jan 21, 202685.4687.3984.5086.0185.501.06%242,877
Jan 20, 202685.2586.3584.0585.1184.61-1.03%238,615
Jan 16, 202687.0087.5084.0886.0085.49-1.94%278,605
Jan 15, 202686.6788.8685.3487.7087.182.07%261,417
Jan 14, 202684.5786.4583.4585.9285.410.23%312,603
Jan 13, 202684.6386.1282.5585.7285.211.70%198,190
Jan 12, 202683.5284.4181.4784.2983.790.39%183,849
Jan 9, 202681.4584.1680.0783.9683.463.04%216,713
Jan 8, 202679.2684.2379.2681.4881.002.53%112,009
Jan 7, 202681.4681.8678.6179.4779.00-2.19%101,774
Jan 6, 202683.5584.5480.7681.2580.77-3.55%321,704
Jan 5, 202679.7385.4076.7784.2483.746.80%627,026
Jan 2, 202678.1782.0377.9078.8878.411.01%99,885
Dec 31, 202581.0081.0877.9678.0977.63-3.91%115,603
Dec 30, 202580.9182.5680.6881.2780.79-0.18%137,914
Dec 29, 202580.9182.0180.3281.4280.940.52%120,935
Dec 26, 202580.3581.3979.1081.0080.520.95%116,172
Dec 24, 202579.9681.4479.5480.2479.770.30%51,239
Dec 23, 202580.2381.6679.5480.0079.53-0.56%156,759
Dec 22, 202578.3581.1177.9080.4579.973.33%206,321
Dec 19, 202578.2379.3577.5077.8677.40-1.09%257,453
Dec 18, 202579.0581.7178.1678.7278.26-159,951
Dec 17, 202578.1180.9778.1178.7278.260.28%138,232
Dec 16, 202580.3981.7178.4278.5078.04-3.27%152,569
Dec 15, 202581.8682.4680.4081.1580.670.69%324,478
Dec 12, 202580.8082.0179.1480.5980.110.21%145,983
Dec 11, 202579.2180.4378.5480.4279.941.44%147,668
Dec 10, 202575.4979.2974.0879.2878.813.96%257,663
Dec 9, 202574.7877.3274.7776.2675.811.22%174,075
Dec 8, 202575.2376.7174.5775.3474.900.41%138,563
Dec 5, 202576.3977.1374.1275.0374.59-1.66%174,403
Dec 4, 202575.4176.3073.8776.3075.851.18%131,636
Dec 3, 202573.5475.7671.9775.4174.962.64%132,809