U.S. Physical Therapy, Inc. (USPH) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$89.05

north_east

$1.85 (2.12%)

Day's range

$83.44

$91.43

5 DAY PERFORMANCE

+18.68%

1 MONTH PERFORMANCE

+21.48%

3 MONTH PERFORMANCE

+9.90%

6 MONTH PERFORMANCE

+12.72%

YEAR-TO-DATE PERFORMANCE

+0.38%

1 YEAR PERFORMANCE

-7.52%

U.S. Physical Therapy, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/10/2025	$76.86	$76.51 (-0.45%)	$77.00	$74.08	25.76 K
12/09/2025	$74.78	$76.26 (1.98%)	$77.32	$74.77	174.10 K	$1.16 B
12/08/2025	$75.23	$75.34 (0.15%)	$76.71	$74.57	138.56 K	$1.15 B
12/05/2025	$76.39	$75.03 (-1.78%)	$77.13	$74.12	174.40 K	$1.14 B
12/04/2025	$75.41	$76.30 (1.18%)	$76.30	$73.87	131.64 K	$1.16 B
12/03/2025	$73.54	$75.41 (2.54%)	$75.76	$71.97	132.81 K	$1.15 B
12/02/2025	$73.73	$73.47 (-0.35%)	$74.30	$71.77	164.30 K	$1.12 B
12/01/2025	$72.93	$73.52 (0.81%)	$74.44	$72.85	114.12 K	$1.12 B
11/28/2025	$74.79	$73.85 (-1.26%)	$74.79	$73.10	71.50 K	$1.12 B
11/26/2025	$73.77	$73.94 (0.23%)	$75.28	$73.30	245.10 K	$1.12 B
11/25/2025	$73.78	$74.16 (0.52%)	$75.24	$73.18	263.65 K	$1.13 B
11/24/2025	$72.00	$71.50 (-0.69%)	$73.25	$70.98	257.00 K	$1.09 B
11/21/2025	$68.70	$71.63 (4.26%)	$73.93	$68.70	258.02 K	$1.09 B
11/20/2025	$68.58	$68.41 (-0.25%)	$73.08	$68.25	227.70 K	$1.04 B
11/19/2025	$69.20	$67.98 (-1.76%)	$69.64	$66.67	390.11 K	$1.03 B
11/18/2025	$69.83	$68.94 (-1.27%)	$70.25	$67.18	219.31 K	$1.05 B
11/17/2025	$71.12	$70.01 (-1.56%)	$72.08	$69.69	131.00 K	$1.06 B
11/14/2025	$70.99	$71.67 (0.96%)	$73.72	$70.11	136.31 K	$1.09 B
11/13/2025	$71.98	$71.22 (-1.06%)	$73.40	$70.51	176.00 K	$1.08 B
11/12/2025	$73.77	$72.53 (-1.68%)	$75.30	$72.49	161.82 K	$1.10 B
11/11/2025	$73.30	$74.39 (1.49%)	$74.76	$72.58	122.84 K	$1.13 B
11/10/2025	$73.56	$73.30 (-0.35%)	$79.40	$72.49	233.72 K	$1.11 B
11/07/2025	$78.66	$73.87 (-6.09%)	$78.66	$72.96	284.70 K	$1.12 B
11/06/2025	$82.20	$77.56 (-5.64%)	$82.60	$74.01	321.30 K	$1.18 B
11/05/2025	$86.38	$88.05 (1.93%)	$89.53	$84.93	259.34 K	$1.34 B
11/04/2025	$86.52	$87.04 (0.6%)	$89.57	$84.44	182.11 K	$1.32 B
11/03/2025	$85.48	$86.93 (1.7%)	$87.47	$81.32	179.90 K	$1.32 B
10/31/2025	$85.88	$86.27 (0.45%)	$87.25	$84.22	122.22 K	$1.31 B
10/30/2025	$87.78	$86.22 (-1.78%)	$89.19	$86.05	130.93 K	$1.31 B
10/29/2025	$89.66	$88.08 (-1.76%)	$91.63	$86.98	175.50 K	$1.34 B
10/28/2025	$90.96	$89.94 (-1.12%)	$91.47	$89.94	121.80 K	$1.37 B
10/27/2025	$93.26	$91.00 (-2.42%)	$93.26	$90.23	125.91 K	$1.38 B
10/24/2025	$92.55	$93.16 (0.66%)	$93.50	$89.35	106.14 K	$1.42 B
10/23/2025	$90.01	$91.34 (1.48%)	$91.47	$88.74	79.70 K	$1.39 B
10/22/2025	$90.33	$90.20 (-0.14%)	$90.64	$89.02	77.75 K	$1.37 B
10/21/2025	$90.16	$89.62 (-0.6%)	$90.92	$89.00	62.32 K	$1.36 B
10/20/2025	$89.23	$89.62 (0.44%)	$90.45	$86.10	116.71 K	$1.36 B
10/17/2025	$89.06	$88.93 (-0.15%)	$90.01	$87.58	153.41 K	$1.35 B
10/16/2025	$91.70	$89.50 (-2.4%)	$92.25	$89.19	281.80 K	$1.36 B
10/15/2025	$91.09	$91.68 (0.65%)	$92.63	$88.81	73.80 K	$1.39 B
10/14/2025	$88.09	$90.97 (3.27%)	$91.50	$88.09	82.80 K	$1.38 B
10/13/2025	$88.42	$88.68 (0.29%)	$89.39	$87.13	80.40 K	$1.35 B
10/10/2025	$89.67	$87.72 (-2.17%)	$90.22	$87.25	153.90 K	$1.33 B
10/09/2025	$90.17	$88.86 (-1.45%)	$90.17	$88.38	115.30 K	$1.35 B
10/08/2025	$89.91	$90.38 (0.52%)	$90.74	$88.87	207.14 K	$1.37 B
10/07/2025	$89.41	$89.77 (0.4%)	$91.10	$88.24	237.70 K	$1.36 B
10/06/2025	$88.54	$89.53 (1.12%)	$91.16	$88.14	231.00 K	$1.36 B
10/03/2025	$87.19	$88.94 (2.01%)	$91.43	$83.44	229.30 K	$1.35 B
10/02/2025	$85.88	$87.20 (1.54%)	$88.50	$83.91	299.00 K	$1.33 B
10/01/2025	$84.22	$86.00 (2.11%)	$87.00	$84.01	259.20 K	$1.31 B
09/30/2025	$83.56	$84.95 (1.66%)	$85.40	$82.31	106.30 K	$1.29 B
09/29/2025	$83.34	$83.50 (0.19%)	$84.41	$82.41	119.50 K	$1.27 B
09/26/2025	$82.70	$83.40 (0.85%)	$84.06	$82.31	128.00 K	$1.27 B
09/25/2025	$81.77	$82.52 (0.92%)	$83.30	$80.49	215.80 K	$1.25 B
09/24/2025	$78.94	$81.89 (3.74%)	$82.84	$78.90	211.20 K	$1.24 B
09/23/2025	$79.86	$79.12 (-0.93%)	$80.67	$79.09	93.62 K	$1.20 B
09/22/2025	$77.98	$79.87 (2.42%)	$79.87	$77.57	114.80 K	$1.21 B
09/19/2025	$80.32	$78.48 (-2.29%)	$80.32	$78.31	246.40 K	$1.19 B
09/18/2025	$79.49	$80.15 (0.83%)	$80.56	$78.25	130.83 K	$1.22 B
09/17/2025	$79.06	$78.87 (-0.24%)	$81.36	$78.65	116.20 K	$1.20 B
09/16/2025	$79.41	$78.44 (-1.22%)	$80.26	$78.18	89.00 K	$1.19 B
09/15/2025	$80.97	$79.30 (-2.06%)	$80.97	$78.80	147.40 K	$1.21 B
09/12/2025	$81.61	$80.27 (-1.64%)	$81.96	$80.22	95.60 K	$1.22 B
09/11/2025	$81.23	$82.01 (0.96%)	$82.48	$81.23	121.90 K	$1.25 B
09/10/2025	$83.85	$81.02 (-3.38%)	$84.31	$80.54	130.40 K	$1.23 B