Get the Stockscreener App
74.07
4.46%
3.16
After Hours:
74.14
0.07
+0.09%
U S Physical Therapy Inc Stock (USPH) Price History
The historical daily chart and data for U S Physical Therapy Inc stock (USPH), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $74.07.
- U S Physical Therapy Inc all-time high stock price is $148.48, occurred on November 05, 2019.
- The lowest U S Physical Therapy Inc stock price recorded was $29.56 on May 08, 2014. Since then, U S Physical Therapy Inc's stock price has risen over 150.58% to $74.07 now.
- The 52-week high stock price for USPH is $108.14, representing a 45.99% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for USPH is $62.77, indicating a -15.26% decrease from the current share price, occurred on April 07, 2025.
- The closing price of U S Physical Therapy Inc (USPH) stock in the beginning of 2024 was $100.28. The stock closed the year at $81.03, a loss of over -19.20% for the year.
The table below shows more information about USPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $75.09 | $71.00 | $4.09 | 148,017.0 | +4.46% |
| May 08, 2025 | $73.67 | $68.61 | $5.06 | 178,737.0 | -0.07% |
| May 07, 2025 | $75.11 | $70.38 | $4.73 | 117,088.0 | -0.85% |
| May 06, 2025 | $71.94 | $70.69 | $1.25 | 140,823.0 | -0.91% |
| May 05, 2025 | $73.75 | $71.90 | $1.85 | 104,240.0 | -0.14% |
| May 02, 2025 | $72.60 | $71.35 | $1.25 | 102,686.0 | +1.37% |
| May 01, 2025 | $72.00 | $69.91 | $2.09 | 70,481.0 | +0.34% |
| Apr 30, 2025 | $72.23 | $68.63 | $3.61 | 114,384.0 | -0.68% |
| Apr 29, 2025 | $72.05 | $69.69 | $2.36 | 85,588.0 | +0.51% |
| Apr 28, 2025 | $72.35 | $69.87 | $2.48 | 116,356.0 | +1.01% |
| Apr 25, 2025 | $73.68 | $68.36 | $5.32 | 81,042.0 | +1.22% |
| Apr 24, 2025 | $69.97 | $67.42 | $2.55 | 81,333.0 | +1.35% |
| Apr 23, 2025 | $70.79 | $68.08 | $2.71 | 103,817.0 | +1.30% |
| Apr 22, 2025 | $67.95 | $66.08 | $1.87 | 86,875.0 | +2.35% |
| Apr 21, 2025 | $67.31 | $64.99 | $2.32 | 173,945.0 | -1.69% |
| Apr 17, 2025 | $69.61 | $66.97 | $2.64 | 90,376.0 | -1.46% |
| Apr 16, 2025 | $69.53 | $67.37 | $2.16 | 97,375.0 | -1.67% |
| Apr 15, 2025 | $72.05 | $68.22 | $3.83 | 158,100.0 | -0.34% |
| Apr 14, 2025 | $72.71 | $68.08 | $4.63 | 107,283.0 | +0.72% |
| Apr 11, 2025 | $70.81 | $67.53 | $3.28 | 164,300.0 | +0.83% |
U S Physical Therapy Inc Stock (USPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Physical Therapy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Physical Therapy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Physical Therapy Inc Stock (USPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $75.11 | $68.61 | $6.50 | 1,010,089.0 | +4.16% |
| Apr, 2025 | $73.78 | $62.77 | $11.01 | 2,608,391.0 | -1.73% |
| Mar, 2025 | $83.95 | $69.99 | $13.96 | 2,309,885.0 | -10.69% |
| Feb, 2025 | $89.46 | $77.50 | $11.96 | 2,167,712.0 | -8.67% |
| Jan, 2025 | $91.97 | $86.04 | $5.93 | 1,636,001.0 | +0.00% |
U S Physical Therapy Inc Stock (USPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.2 | $89.21 | $11.98 | 1,927,656.0 | -9.64% |
| Nov, 2024 | $99.88 | $80.66 | $19.22 | 2,715,225.0 | +23.17% |
| Oct, 2024 | $85.33 | $76.18 | $9.15 | 2,246,358.0 | -5.26% |
| Sep, 2024 | $87.96 | $82.33 | $5.64 | 1,819,161.0 | -1.13% |
| Aug, 2024 | $98.24 | $79.21 | $19.03 | 2,725,054.0 | -12.21% |
| Jul, 2024 | $100.8 | $90.28 | $10.56 | 2,129,546.0 | +5.50% |
| Jun, 2024 | $102.9 | $91.07 | $11.82 | 2,531,276.0 | -9.90% |
| May, 2024 | $108.1 | $99.02 | $9.12 | 1,249,772.0 | +1.04% |
| Apr, 2024 | $113.6 | $97.36 | $16.27 | 1,590,374.0 | -10.06% |
| Mar, 2024 | $113.2 | $103.2 | $10.04 | 1,302,880.0 | +6.21% |
| Feb, 2024 | $107.3 | $92.01 | $15.24 | 1,495,745.0 | +15.19% |
| Jan, 2024 | $97.18 | $91.69 | $5.49 | 1,331,948.0 | -0.94% |
U S Physical Therapy Inc Stock (USPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.41 | $84.76 | $11.65 | 1,886,725.0 | +9.54% |
| Nov, 2023 | $88.72 | $78.08 | $10.64 | 1,565,175.0 | +1.09% |
| Oct, 2023 | $93.00 | $82.84 | $10.16 | 1,612,272.0 | -8.31% |
| Sep, 2023 | $102.6 | $91.64 | $10.99 | 1,983,215.0 | -9.03% |
| Aug, 2023 | $120.7 | $97.81 | $22.84 | 1,813,621.0 | -13.28% |
| Jul, 2023 | $124.1 | $114.2 | $9.88 | 1,407,697.0 | -4.22% |
| Jun, 2023 | $122.0 | $100.2 | $21.87 | 2,114,699.0 | +18.84% |
| May, 2023 | $114.7 | $92.58 | $22.10 | 3,984,058.0 | -4.05% |
| Apr, 2023 | $107.0 | $96.35 | $10.65 | 965,436.0 | +8.73% |
| Mar, 2023 | $103.3 | $90.63 | $12.64 | 2,187,264.0 | -3.38% |
| Feb, 2023 | $104.8 | $95.01 | $9.81 | 1,777,150.0 | +2.20% |
| Jan, 2023 | $99.45 | $78.25 | $21.20 | 1,519,083.0 | +22.36% |
0.12%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):