U.S. Physical Therapy Inc... (USPH)
NYSE: USPH
· Real-Time Price · USD
85.68
-0.13 (-0.15%)
At close: Sep 05, 2025, 3:59 PM
85.64
-0.05%
After-hours: Sep 05, 2025, 05:29 PM EDT
USPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.08 | 86.74 | 84.97 | 85.64 | 85.64 | -0.20% | 134,178 |
| Sep 4, 2025 | 84.41 | 85.81 | 83.03 | 85.81 | 85.81 | 2.46% | 110,500 |
| Sep 3, 2025 | 83.60 | 83.75 | 82.65 | 83.75 | 83.75 | -0.20% | 102,115 |
| Sep 2, 2025 | 82.40 | 84.58 | 82.24 | 83.92 | 83.92 | 1.24% | 130,923 |
| Aug 29, 2025 | 83.18 | 83.95 | 82.31 | 82.89 | 82.89 | 0.16% | 93,825 |
| Aug 28, 2025 | 84.63 | 84.63 | 82.63 | 82.76 | 82.76 | -2.19% | 78,110 |
| Aug 27, 2025 | 83.28 | 85.00 | 83.28 | 84.61 | 84.61 | 0.70% | 108,800 |
| Aug 26, 2025 | 84.97 | 85.92 | 83.65 | 84.02 | 84.02 | -1.70% | 144,238 |
| Aug 25, 2025 | 87.25 | 88.39 | 85.23 | 85.47 | 85.47 | -2.24% | 118,932 |
| Aug 22, 2025 | 84.71 | 88.15 | 84.10 | 87.43 | 87.43 | 3.50% | 139,000 |
| Aug 21, 2025 | 83.89 | 85.83 | 83.40 | 84.47 | 84.02 | 0.43% | 138,210 |
| Aug 20, 2025 | 84.99 | 86.44 | 84.05 | 84.11 | 83.66 | -0.76% | 109,900 |
| Aug 19, 2025 | 84.62 | 85.38 | 84.19 | 84.75 | 84.30 | 0.57% | 138,849 |
| Aug 18, 2025 | 85.94 | 86.89 | 84.10 | 84.27 | 83.82 | -1.76% | 163,357 |
| Aug 15, 2025 | 85.50 | 86.25 | 84.00 | 85.78 | 85.32 | -0.23% | 218,542 |
| Aug 14, 2025 | 87.39 | 88.11 | 85.68 | 85.98 | 85.52 | -2.87% | 137,417 |
| Aug 13, 2025 | 88.04 | 89.06 | 87.20 | 88.52 | 88.05 | 1.18% | 130,736 |
| Aug 12, 2025 | 87.87 | 88.31 | 86.13 | 87.49 | 87.02 | 0.90% | 207,943 |
| Aug 11, 2025 | 87.35 | 87.37 | 85.83 | 86.71 | 86.25 | -1.11% | 218,400 |
| Aug 8, 2025 | 83.02 | 87.68 | 81.04 | 87.68 | 87.21 | 4.69% | 294,528 |