Get the Stockscreener App
81.24
1.84%
-1.52
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 August 14, 2026, is $81.24.
- 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 174.83% to $81.24 now.
- The 52-week high stock price for USPH is $93.50, representing a 15.09% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for USPH is $58.19, indicating a -28.37% decrease from the current share price, occurred on May 08, 2026.
- The closing price of U S Physical Therapy Inc (USPH) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $81.80 | $78.63 | $3.17 | 364,060.0 | -1.84% |
| Aug 13, 2026 | $83.43 | $82.08 | $1.35 | 176,681.0 | +0.99% |
| Aug 12, 2026 | $82.12 | $80.13 | $1.99 | 127,481.0 | +0.34% |
| Aug 11, 2026 | $83.07 | $80.52 | $2.55 | 179,762.0 | -0.09% |
| Aug 10, 2026 | $81.93 | $78.39 | $3.54 | 200,223.0 | +2.11% |
| Aug 07, 2026 | $80.61 | $76.56 | $4.05 | 272,032.0 | +4.70% |
| Aug 06, 2026 | $77.28 | $70.64 | $6.64 | 450,222.0 | -1.61% |
| Aug 05, 2026 | $77.74 | $74.81 | $2.93 | 266,508.0 | +2.44% |
| Aug 04, 2026 | $78.52 | $75.84 | $2.67 | 242,643.0 | -2.51% |
| Aug 03, 2026 | $82.00 | $77.55 | $4.45 | 262,450.0 | -1.63% |
| Jul 31, 2026 | $80.64 | $77.02 | $3.62 | 394,909.0 | -1.29% |
| Jul 30, 2026 | $80.73 | $78.17 | $2.56 | 323,591.0 | +0.35% |
| Jul 29, 2026 | $80.75 | $77.19 | $3.56 | 419,436.0 | +1.08% |
| Jul 28, 2026 | $79.65 | $74.94 | $4.71 | 205,419.0 | +3.08% |
| Jul 27, 2026 | $76.65 | $73.25 | $3.40 | 156,624.0 | +2.76% |
| Jul 24, 2026 | $75.86 | $73.53 | $2.33 | 178,650.0 | +2.21% |
| Jul 23, 2026 | $75.56 | $72.48 | $3.08 | 343,646.0 | -1.90% |
| Jul 22, 2026 | $75.16 | $72.82 | $2.34 | 197,213.0 | -0.48% |
| Jul 21, 2026 | $76.59 | $73.87 | $2.72 | 166,806.0 | +0.43% |
| Jul 20, 2026 | $74.77 | $71.22 | $3.55 | 228,313.0 | +1.17% |
| Jul 17, 2026 | $75.29 | $72.72 | $2.57 | 126,097.0 | -0.85% |
| Jul 16, 2026 | $75.72 | $71.74 | $3.98 | 357,797.0 | +3.94% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $83.43 | $70.64 | $12.79 | 2,906,122.0 | +2.71% |
| Jul, 2026 | $80.75 | $68.07 | $12.68 | 5,346,352.0 | +15.17% |
| Jun, 2026 | $69.62 | $60.86 | $8.76 | 4,397,595.0 | +6.88% |
| May, 2026 | $75.87 | $58.19 | $17.68 | 5,432,231.0 | -9.77% |
| Apr, 2026 | $79.48 | $68.98 | $10.50 | 3,140,425.0 | -4.99% |
| Mar, 2026 | $84.72 | $72.50 | $12.22 | 3,745,464.0 | -9.64% |
| Feb, 2026 | $90.94 | $73.89 | $17.05 | 4,477,042.0 | -1.09% |
| Jan, 2026 | $88.86 | $76.77 | $12.09 | 4,433,160.0 | +7.40% |
U S Physical Therapy Inc Stock (USPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $82.56 | $71.77 | $10.79 | 3,403,062.0 | +10.05% |
| Nov, 2025 | $89.57 | $66.67 | $22.90 | 4,119,718.0 | -14.40% |
| Oct, 2025 | $93.50 | $83.44 | $10.06 | 3,523,190.0 | +1.55% |
| Sep, 2025 | $86.74 | $77.57 | $9.17 | 2,825,374.0 | +2.49% |
| Aug, 2025 | $89.06 | $69.80 | $19.26 | 3,573,938.0 | +13.32% |
| Jul, 2025 | $82.18 | $72.19 | $9.99 | 4,171,413.0 | -6.46% |
| Jun, 2025 | $80.67 | $73.40 | $7.27 | 4,637,108.0 | +4.28% |
| May, 2025 | $81.19 | $68.61 | $12.58 | 2,230,358.0 | +5.46% |
| 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% |
1.64%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):