U.S. Physical Therapy Inc... (USPH)
NYSE: USPH
· Real-Time Price · USD
83.38
0.86 (1.04%)
At close: Sep 26, 2025, 3:59 PM
82.00
-1.66%
After-hours: Sep 26, 2025, 06:26 PM EDT
USPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.70 | 84.06 | 82.31 | 83.40 | 83.40 | 1.07% | 127,978 |
| Sep 25, 2025 | 81.77 | 83.30 | 80.49 | 82.52 | 82.52 | 0.77% | 215,800 |
| Sep 24, 2025 | 78.94 | 82.84 | 78.90 | 81.89 | 81.89 | 3.50% | 211,200 |
| Sep 23, 2025 | 79.86 | 80.67 | 79.09 | 79.12 | 79.12 | -0.94% | 93,619 |
| Sep 22, 2025 | 77.98 | 79.87 | 77.57 | 79.87 | 79.87 | 1.77% | 114,800 |
| Sep 19, 2025 | 80.32 | 80.32 | 78.31 | 78.48 | 78.48 | -2.08% | 246,400 |
| Sep 18, 2025 | 79.49 | 80.56 | 78.25 | 80.15 | 80.15 | 1.62% | 130,832 |
| Sep 17, 2025 | 79.06 | 81.36 | 78.65 | 78.87 | 78.87 | 0.55% | 116,200 |
| Sep 16, 2025 | 79.41 | 80.26 | 78.18 | 78.44 | 78.44 | -1.08% | 89,000 |
| Sep 15, 2025 | 80.97 | 80.97 | 78.80 | 79.30 | 79.30 | -1.21% | 147,400 |
| Sep 12, 2025 | 81.61 | 81.96 | 80.22 | 80.27 | 80.27 | -2.12% | 95,600 |
| Sep 11, 2025 | 81.23 | 82.48 | 81.23 | 82.01 | 82.01 | 1.22% | 121,900 |
| Sep 10, 2025 | 83.85 | 84.31 | 80.54 | 81.02 | 81.02 | -3.96% | 130,400 |
| Sep 9, 2025 | 84.62 | 85.00 | 83.21 | 84.36 | 84.36 | -0.52% | 138,114 |
| Sep 8, 2025 | 85.03 | 85.95 | 83.67 | 84.80 | 84.80 | -0.98% | 140,406 |
| Sep 5, 2025 | 86.08 | 86.74 | 84.97 | 85.64 | 85.64 | -0.20% | 134,439 |
| 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 |