U.S. Physical Therapy Inc... (USPH)
69.51
-0.34 (-0.49%)
At close: Apr 15, 2025, 3:59 PM
69.30
-0.30%
After-hours: Apr 15, 2025, 04:25 PM EDT
U.S. Physical Therapy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 69.81 | 69.81 | 72.71 | 72.71 | 68.08 | 68.08 | 69.85 | 69.85 | 0.72% | 107,123 |
| Apr 11, 2025 | 69.05 | 69.05 | 70.81 | 70.81 | 67.53 | 67.53 | 69.35 | 69.35 | 0.83% | 164,300 |
| Apr 10, 2025 | 69.46 | 69.46 | 70.76 | 70.76 | 66.93 | 66.93 | 68.78 | 68.78 | -2.56% | 136,600 |
| Apr 9, 2025 | 64.75 | 64.75 | 71.73 | 71.73 | 64.75 | 64.75 | 70.59 | 70.59 | 7.07% | 184,203 |
| Apr 8, 2025 | 66.87 | 66.87 | 67.95 | 67.95 | 64.55 | 64.55 | 65.93 | 65.93 | 1.31% | 182,749 |
| Apr 7, 2025 | 65.59 | 65.59 | 67.08 | 67.08 | 62.77 | 62.77 | 65.08 | 65.08 | -3.01% | 208,044 |
| Apr 4, 2025 | 66.97 | 66.97 | 69.49 | 69.49 | 65.59 | 65.59 | 67.10 | 67.10 | -2.44% | 149,000 |
| Apr 3, 2025 | 69.98 | 69.98 | 70.58 | 70.58 | 68.32 | 68.32 | 68.78 | 68.78 | -5.17% | 133,900 |
| Apr 2, 2025 | 71.40 | 71.40 | 72.71 | 72.71 | 70.64 | 70.64 | 72.53 | 72.53 | 0.21% | 95,922 |
| Apr 1, 2025 | 71.81 | 71.81 | 73.78 | 73.78 | 71.30 | 71.30 | 72.38 | 72.38 | 0.03% | 69,230 |
| Mar 31, 2025 | 70.86 | 70.86 | 72.76 | 72.76 | 69.99 | 69.99 | 72.36 | 72.36 | 0.60% | 137,036 |
| Mar 28, 2025 | 73.00 | 73.00 | 73.59 | 73.59 | 71.11 | 71.11 | 71.93 | 71.93 | -1.55% | 86,528 |
| Mar 27, 2025 | 73.36 | 73.36 | 73.74 | 73.74 | 72.15 | 72.15 | 73.06 | 73.06 | 0.26% | 130,837 |
| Mar 26, 2025 | 72.91 | 72.91 | 74.70 | 74.70 | 72.67 | 72.67 | 72.87 | 72.87 | -0.52% | 51,733 |
| Mar 25, 2025 | 73.38 | 73.38 | 74.81 | 74.81 | 72.71 | 72.71 | 73.25 | 73.25 | -0.54% | 97,534 |
| Mar 24, 2025 | 73.05 | 73.05 | 75.01 | 75.01 | 73.05 | 73.05 | 73.65 | 73.65 | 1.18% | 84,200 |
| Mar 21, 2025 | 73.73 | 73.73 | 74.30 | 74.30 | 72.27 | 72.27 | 72.79 | 72.79 | -2.54% | 268,706 |
| Mar 20, 2025 | 75.54 | 75.54 | 76.10 | 76.10 | 74.46 | 74.46 | 74.69 | 74.69 | -1.78% | 82,100 |
| Mar 19, 2025 | 76.28 | 76.28 | 77.40 | 77.40 | 74.76 | 74.76 | 76.04 | 76.04 | -0.17% | 96,900 |
| Mar 18, 2025 | 76.01 | 76.01 | 76.90 | 76.90 | 75.84 | 75.84 | 76.17 | 76.17 | -0.43% | 82,300 |
| Mar 17, 2025 | 76.49 | 76.49 | 77.48 | 77.48 | 75.96 | 75.96 | 76.50 | 76.50 | 0.01% | 97,600 |
| Mar 14, 2025 | 76.89 | 76.89 | 78.34 | 78.34 | 76.26 | 76.26 | 76.49 | 76.49 | -0.60% | 83,800 |
| Mar 13, 2025 | 77.20 | 76.75 | 79.02 | 78.56 | 76.24 | 75.79 | 76.95 | 76.50 | -0.72% | 89,600 |
| Mar 12, 2025 | 79.42 | 78.96 | 79.75 | 79.29 | 77.37 | 76.92 | 77.51 | 77.06 | -2.42% | 105,200 |
| Mar 11, 2025 | 80.05 | 79.59 | 81.24 | 80.77 | 78.90 | 78.44 | 79.43 | 78.97 | -0.66% | 98,306 |
| Mar 10, 2025 | 80.41 | 79.94 | 81.79 | 81.31 | 79.15 | 78.68 | 79.96 | 79.49 | -1.09% | 125,454 |
| Mar 7, 2025 | 82.31 | 81.83 | 83.62 | 83.13 | 80.03 | 79.56 | 80.84 | 80.37 | -2.58% | 155,339 |
| Mar 6, 2025 | 80.46 | 79.98 | 83.95 | 83.45 | 79.55 | 79.08 | 82.98 | 82.49 | 2.12% | 139,800 |
| Mar 5, 2025 | 78.92 | 78.45 | 82.50 | 82.01 | 78.92 | 78.45 | 81.26 | 80.78 | 2.34% | 168,730 |
| Mar 4, 2025 | 79.48 | 79.02 | 80.33 | 79.86 | 78.25 | 77.80 | 79.40 | 78.94 | -0.30% | 126,600 |
| Mar 3, 2025 | 81.45 | 80.97 | 82.01 | 81.53 | 79.21 | 78.74 | 79.64 | 79.17 | -1.70% | 117,700 |
| Feb 28, 2025 | 82.63 | 82.15 | 82.63 | 82.15 | 79.67 | 79.21 | 81.02 | 80.55 | -1.70% | 248,000 |
| Feb 27, 2025 | 82.09 | 81.61 | 83.78 | 83.29 | 77.50 | 77.05 | 82.42 | 81.94 | -6.04% | 275,200 |
| Feb 26, 2025 | 87.52 | 87.01 | 89.29 | 88.77 | 86.54 | 86.04 | 87.72 | 87.21 | -0.41% | 169,248 |
| Feb 25, 2025 | 86.36 | 85.85 | 88.87 | 88.35 | 84.95 | 84.45 | 88.08 | 87.56 | 2.42% | 177,400 |
| Feb 24, 2025 | 84.81 | 84.32 | 86.12 | 85.62 | 84.06 | 83.57 | 86.00 | 85.50 | 2.13% | 124,000 |
| Feb 21, 2025 | 86.73 | 86.23 | 86.73 | 86.23 | 83.80 | 83.31 | 84.21 | 83.72 | -2.16% | 141,300 |
| Feb 20, 2025 | 87.17 | 86.66 | 87.98 | 87.47 | 85.91 | 85.41 | 86.07 | 85.57 | -2.16% | 54,444 |
| Feb 19, 2025 | 87.42 | 86.91 | 88.58 | 88.07 | 87.24 | 86.73 | 87.97 | 87.46 | -0.52% | 68,000 |
| Feb 18, 2025 | 86.65 | 86.14 | 88.43 | 87.91 | 86.65 | 86.14 | 88.43 | 87.91 | 1.62% | 72,716 |
| Feb 14, 2025 | 86.50 | 85.99 | 87.79 | 87.28 | 86.50 | 85.99 | 87.02 | 86.51 | 0.60% | 77,600 |
| Feb 13, 2025 | 85.92 | 85.41 | 86.75 | 86.24 | 85.00 | 84.50 | 86.50 | 85.99 | 1.66% | 150,200 |
| Feb 12, 2025 | 86.32 | 85.81 | 86.32 | 85.81 | 85.09 | 84.59 | 85.09 | 84.59 | -2.56% | 72,400 |
| Feb 11, 2025 | 86.77 | 86.26 | 88.13 | 87.62 | 86.39 | 85.89 | 87.33 | 86.82 | -0.10% | 65,324 |
| Feb 10, 2025 | 87.10 | 86.59 | 88.21 | 87.70 | 86.52 | 86.02 | 87.42 | 86.91 | 0.43% | 72,600 |
| Feb 7, 2025 | 87.44 | 86.93 | 87.76 | 87.25 | 86.37 | 85.86 | 87.05 | 86.54 | -0.78% | 83,900 |
| Feb 6, 2025 | 88.13 | 87.62 | 89.35 | 88.83 | 86.75 | 86.25 | 87.73 | 87.22 | -0.62% | 78,900 |
| Feb 5, 2025 | 88.93 | 88.41 | 89.46 | 88.93 | 87.90 | 87.38 | 88.28 | 87.76 | -0.36% | 79,400 |
| Feb 4, 2025 | 87.71 | 87.20 | 89.29 | 88.77 | 87.50 | 86.99 | 88.60 | 88.08 | 0.51% | 50,000 |
| Feb 3, 2025 | 88.04 | 87.52 | 89.11 | 88.58 | 87.08 | 86.57 | 88.15 | 87.63 | -0.63% | 138,913 |