NYSE : USPH
U.S. Physical Therapy, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 85.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
U.S. Physical Therapy, Inc. (USPH) closed at 84.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 86.4 | 86.62 | 84.26 | 84.9 | 334,697 | -1.08% |
| 2026-10-30 | 87.26 | 87.62 | 85.19 | 85.83 | 146,429 | -0.85% |
| 2026-10-29 | 86.45 | 86.92 | 85.73 | 86.57 | 105,180 | +1.47% |
| 2026-10-28 | 86.35 | 88.35 | 85.13 | 85.32 | 187,295 | -2.31% |
| 2026-10-27 | 88.45 | 88.93 | 86.58 | 87.34 | 187,947 | -1.48% |
| 2026-10-26 | 88.98 | 89.98 | 88.575 | 88.65 | 76,194 | +0.14% |
| 2026-10-23 | 88.16 | 88.86 | 85.44 | 88.53 | 102,910 | -0.23% |
| 2026-10-22 | 86.71 | 88.87 | 86.3 | 88.73 | 129,976 | +2.84% |
| 2026-10-21 | 86.61 | 87.75 | 79.76 | 86.28 | 117,411 | -0.85% |
| 2026-10-20 | 84.2 | 87.17 | 84.2 | 87.02 | 177,254 | +3.71% |
| 2026-10-19 | 85.5 | 86.35 | 83.83 | 83.91 | 133,432 | -2.10% |
| 2026-10-16 | 86.37 | 86.66 | 84.9 | 85.71 | 245,986 | -0.31% |
| 2026-10-15 | 85.91 | 87.41 | 84.18 | 85.98 | 300,750 | +1.26% |
| 2026-10-14 | 84.96 | 86.17 | 82.26 | 84.91 | 118,750 | -0.62% |
| 2026-10-13 | 86.33 | 86.69 | 85.36 | 85.44 | 103,184 | -0.57% |
| 2026-10-12 | 84.27 | 86.32 | 84.27 | 85.93 | 100,875 | +1.49% |
| 2026-10-09 | 84.09 | 85.55 | 83.463 | 84.67 | 143,458 | +1.38% |
| 2026-10-08 | 82.74 | 84.385 | 82.51 | 83.52 | 177,327 | +0.68% |
| 2026-10-07 | 82.81 | 84.97 | 82.73 | 82.96 | 233,941 | -0.80% |
| 2026-10-06 | 84.72 | 85.85 | 82.8 | 83.63 | 181,992 | -0.39% |
| 2026-10-05 | 84.13 | 84.57 | 82.87 | 83.96 | 193,517 | +0.29% |
| 2026-10-02 | 83.21 | 84.685 | 82.55 | 83.72 | 210,543 | +1.36% |
| 2026-10-01 | 85.58 | 85.915 | 82.6 | 82.6 | 140,759 | -3.65% |
| 2026-09-30 | 86.46 | 87.22 | 85.72 | 85.73 | 136,601 | -0.49% |
| 2026-09-29 | 85.66 | 86.39 | 84.625 | 86.15 | 206,025 | +0.07% |
| 2026-09-28 | 85.21 | 87.37 | 84.88 | 86.09 | 183,931 | +1.47% |
| 2026-09-25 | 83.76 | 85.31 | 83.76 | 84.84 | 108,599 | +1.29% |
| 2026-09-24 | 82.68 | 84.88 | 82.68 | 83.76 | 168,988 | +1.34% |
| 2026-09-23 | 83.24 | 83.96 | 81.86 | 82.65 | 125,351 | -0.63% |
| 2026-09-22 | 83.27 | 85.26 | 82.415 | 83.17 | 212,971 | +0.87% |
| 2026-09-21 | 82.23 | 83.345 | 81.9 | 82.45 | 168,130 | -0.02% |
| 2026-09-18 | 82.73 | 83.265 | 81.35 | 82.47 | 336,794 | -0.73% |
| 2026-09-17 | 83.56 | 84.49 | 82.09 | 83.08 | 190,730 | -0.37% |
| 2026-09-16 | 81.48 | 84.08 | 79.01 | 83.39 | 173,939 | +2.01% |
| 2026-09-15 | 81.11 | 82.71 | 79.2 | 81.75 | 308,384 | +1.53% |
| 2026-09-14 | 78.4 | 81.105 | 76.415 | 80.52 | 195,439 | +2.29% |
| 2026-09-11 | 79.1 | 79.6 | 78.05 | 78.72 | 184,721 | +1.30% |
| 2026-09-10 | 78.2 | 79.195 | 76.965 | 77.71 | 115,775 | -0.21% |
| 2026-09-09 | 77.97 | 78.595 | 77.32 | 77.87 | 135,722 | -1.07% |
| 2026-09-08 | 78.39 | 79.57 | 77.92 | 78.71 | 164,325 | -0.81% |
| 2026-09-04 | 78.41 | 79.74 | 77.77 | 79.35 | 91,804 | +0.90% |
| 2026-09-03 | 79.21 | 79.42 | 77.74 | 78.64 | 164,624 | +0.51% |
| 2026-09-02 | 78.05 | 79.045 | 77.62 | 78.24 | 100,067 | +0.63% |
| 2026-09-01 | 77.94 | 79.94 | 77.38 | 77.75 | 131,296 | +0.01% |
| 2026-08-31 | 78.35 | 79.485 | 77.49 | 77.74 | 184,786 | -1.13% |
| 2026-08-28 | 79.73 | 80.36 | 78.18 | 78.63 | 98,770 | -0.59% |
| 2026-08-27 | 77.04 | 79.74 | 76.81 | 79.1 | 158,058 | +1.06% |
| 2026-08-26 | 76.96 | 79.08 | 76.74 | 78.27 | 192,127 | +1.23% |
| 2026-08-25 | 77.28 | 78.5 | 76.43 | 77.32 | 152,226 | -0.08% |
| 2026-08-24 | 78.9 | 79.368 | 76.91 | 77.38 | 171,047 | -1.06% |
| 2026-08-21 | 77.82 | 79.68 | 77.07 | 78.21 | 168,941 | +0.86% |
| 2026-08-20 | 78.29 | 79.53 | 77.98 | 78 | 132,041 | -1.53% |
| 2026-08-19 | 79.05 | 80.66 | 78.75 | 79.21 | 147,002 | +1.28% |
| 2026-08-18 | 79.69 | 80.52 | 78.17 | 78.21 | 132,820 | -0.34% |
| 2026-08-17 | 81.22 | 81.22 | 77.53 | 78.48 | 205,419 | -3.40% |
| 2026-08-14 | 81.8 | 81.8 | 78.63 | 81.24 | 364,061 | -1.84% |
| 2026-08-13 | 82.99 | 83.43 | 82.08 | 82.76 | 176,683 | +0.99% |
| 2026-08-12 | 80.78 | 82.12 | 80.13 | 81.95 | 127,482 | +0.34% |
| 2026-08-11 | 81.45 | 83.07 | 80.52 | 81.67 | 179,763 | -0.09% |
| 2026-08-10 | 79.45 | 81.93 | 78.391 | 81.74 | 200,225 | +2.11% |
| 2026-08-07 | 76.56 | 80.61 | 76.56 | 80.05 | 272,033 | +4.70% |
| 2026-08-06 | 75.58 | 77.28 | 70.64 | 76.46 | 450,249 | -1.61% |
| 2026-08-05 | 76.13 | 77.74 | 74.81 | 77.71 | 266,676 | +2.44% |
| 2026-08-04 | 77.31 | 78.515 | 75.84 | 75.86 | 242,644 | -2.51% |
| 2026-08-03 | 80.61 | 82 | 77.55 | 77.81 | 262,451 | -1.58% |
| 2026-07-31 | 80.03 | 80.64 | 77.02 | 79.06 | 437,290 | -1.34% |
| 2026-07-30 | 80.53 | 80.73 | 78.17 | 80.13 | 323,592 | +0.35% |
| 2026-07-29 | 78.88 | 80.75 | 77.185 | 79.85 | 419,437 | +1.08% |
| 2026-07-28 | 77.29 | 79.65 | 74.94 | 79 | 205,578 | +3.08% |
| 2026-07-27 | 75.07 | 76.65 | 73.25 | 76.64 | 156,674 | +2.76% |
| 2026-07-24 | 73.53 | 75.86 | 73.53 | 74.58 | 178,652 | +2.21% |
| 2026-07-23 | 73.98 | 75.56 | 72.48 | 72.97 | 343,646 | -1.90% |
| 2026-07-22 | 74.6 | 75.155 | 72.82 | 74.38 | 197,214 | -0.48% |
| 2026-07-21 | 73.87 | 76.59 | 73.87 | 74.74 | 166,807 | +0.43% |
| 2026-07-20 | 73.73 | 74.77 | 71.225 | 74.42 | 228,314 | +1.17% |
| 2026-07-17 | 73.49 | 75.29 | 72.72 | 73.56 | 126,097 | -0.85% |
| 2026-07-16 | 71.78 | 75.72 | 71.74 | 74.19 | 357,797 | +3.94% |
| 2026-07-15 | 69.85 | 71.61 | 69.302 | 71.38 | 167,340 | +1.97% |
| 2026-07-14 | 70.99 | 71.435 | 68.07 | 70 | 250,500 | -2.22% |
| 2026-07-13 | 72.54 | 73.289 | 71.43 | 71.59 | 182,690 | -1.31% |
| 2026-07-10 | 73.66 | 74.045 | 71.39 | 72.54 | 189,570 | -1.24% |
| 2026-07-09 | 70.26 | 73.8 | 69.38 | 73.45 | 194,471 | +4.51% |
| 2026-07-08 | 71.13 | 71.8 | 69.29 | 70.28 | 158,906 | -2.12% |
| 2026-07-07 | 74.49 | 75.42 | 71.07 | 71.8 | 226,542 | -2.15% |
| 2026-07-06 | 72.65 | 73.41 | 70.63 | 73.38 | 324,261 | +1.42% |
| 2026-07-02 | 71.98 | 73.02 | 71.085 | 72.35 | 386,552 | +1.46% |
| 2026-07-01 | 69.23 | 71.38 | 68.972 | 71.31 | 175,032 | +3.83% |
| 2026-06-30 | 69.1 | 69.62 | 68.055 | 68.68 | 192,304 | -0.20% |
| 2026-06-29 | 69.6 | 69.6 | 66.64 | 68.82 | 263,817 | +0.06% |
| 2026-06-26 | 66.21 | 69 | 66.21 | 68.78 | 377,713 | +3.71% |
| 2026-06-25 | 66.43 | 67.28 | 65.23 | 66.32 | 281,893 | +0.17% |
| 2026-06-24 | 64.28 | 66.27 | 64.28 | 66.21 | 194,750 | +4.27% |
| 2026-06-23 | 62.78 | 64.39 | 62.1 | 63.5 | 129,166 | +1.58% |
| 2026-06-22 | 62.62 | 62.87 | 60.86 | 62.51 | 182,273 | -1.28% |
| 2026-06-18 | 63.5 | 63.72 | 62.52 | 63.32 | 253,925 | +0.76% |
| 2026-06-17 | 65.97 | 66.925 | 62.23 | 62.84 | 252,684 | -5.35% |
| 2026-06-16 | 65.59 | 66.49 | 65.25 | 66.39 | 137,423 | +1.33% |
| 2026-06-15 | 65.98 | 66.42 | 64.18 | 65.52 | 262,778 | -0.06% |
| 2026-06-12 | 66.3 | 66.94 | 65.23 | 65.56 | 146,352 | -0.35% |
| 2026-06-11 | 64.11 | 65.91 | 63.01 | 65.79 | 192,400 | +4.71% |
| 2026-06-10 | 62.43 | 63.08 | 61.365 | 62.83 | 223,866 | +1.67% |
| 2026-06-09 | 61.5 | 63.075 | 61.47 | 61.8 | 171,152 | +0.82% |
| 2026-06-08 | 63.14 | 63.678 | 61.06 | 61.3 | 218,949 | -3.39% |
| 2026-06-05 | 62.16 | 63.845 | 61.45 | 63.45 | 132,899 | +2.72% |
| 2026-06-04 | 62.73 | 64.07 | 61.5 | 61.77 | 191,997 | -0.16% |
| 2026-06-03 | 63 | 63.465 | 61.32 | 61.87 | 186,370 | -1.01% |
| 2026-06-02 | 62.14 | 62.59 | 61.42 | 62.5 | 139,475 | -0.05% |
| 2026-06-01 | 63.92 | 65.285 | 61.33 | 62.53 | 266,834 | -2.69% |
| 2026-05-29 | 63.04 | 64.9 | 62.93 | 64.26 | 195,897 | +0.58% |
| 2026-05-28 | 63.76 | 64.345 | 62.195 | 63.89 | 199,664 | -0.44% |
| 2026-05-27 | 62.73 | 64.39 | 62.73 | 64.17 | 188,943 | +3.32% |
| 2026-05-26 | 61.55 | 62.935 | 61.05 | 62.11 | 158,082 | +0.24% |
| 2026-05-22 | 63.05 | 63.07 | 61 | 61.96 | 140,013 | -0.69% |
| 2026-05-21 | 61.87 | 63.385 | 61 | 62.85 | 297,389 | +0.98% |
| 2026-05-20 | 61.46 | 62.965 | 60.35 | 62.24 | 213,346 | +1.02% |
| 2026-05-19 | 64.94 | 65 | 61.41 | 61.61 | 218,721 | -5.27% |
| 2026-05-18 | 62.9 | 65.8 | 62.86 | 65.04 | 402,647 | +3.55% |
| 2026-05-15 | 65.16 | 65.41 | 62.455 | 62.81 | 354,911 | -3.50% |
| 2026-05-14 | 60.87 | 65.775 | 60.87 | 65.09 | 495,731 | +8.23% |
| 2026-05-13 | 59.94 | 61.52 | 59.571 | 60.14 | 350,938 | -1.17% |