Get the Stockscreener App
61.96
1.42%
-0.89
After Hours:
62.03
0.07
+0.11%
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 22, 2026, is $61.96.
- 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 109.61% to $61.96 now.
- The 52-week high stock price for USPH is $93.50, representing a 50.90% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for USPH is $58.19, indicating a -6.08% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $63.07 | $61.00 | $2.07 | 140,013.0 | -1.42% |
| May 21, 2026 | $63.38 | $61.00 | $2.38 | 297,387.0 | +0.98% |
| May 20, 2026 | $62.97 | $60.35 | $2.62 | 213,346.0 | +1.02% |
| May 19, 2026 | $65.00 | $61.41 | $3.59 | 218,721.0 | -5.27% |
| May 18, 2026 | $65.80 | $62.86 | $2.94 | 402,647.0 | +3.55% |
| May 15, 2026 | $65.41 | $62.45 | $2.95 | 354,851.0 | -3.50% |
| May 14, 2026 | $65.78 | $60.87 | $4.91 | 495,731.0 | +8.23% |
| May 13, 2026 | $61.52 | $59.57 | $1.95 | 350,938.0 | -1.17% |
| May 12, 2026 | $63.19 | $59.35 | $3.84 | 376,176.0 | +2.41% |
| May 11, 2026 | $62.02 | $58.90 | $3.12 | 335,459.0 | +0.22% |
| May 08, 2026 | $62.34 | $58.19 | $4.15 | 297,107.0 | +0.49% |
| May 07, 2026 | $70.59 | $58.55 | $12.04 | 476,911.0 | -19.89% |
| May 06, 2026 | $75.87 | $70.58 | $5.29 | 265,775.0 | +2.66% |
| May 05, 2026 | $71.77 | $70.20 | $1.56 | 164,422.0 | +1.16% |
| May 04, 2026 | $72.43 | $70.53 | $1.90 | 138,586.0 | -1.27% |
| May 01, 2026 | $72.76 | $70.67 | $2.09 | 161,707.0 | +0.86% |
| Apr 30, 2026 | $72.02 | $68.98 | $3.03 | 165,910.0 | -0.41% |
| Apr 29, 2026 | $73.37 | $70.25 | $3.12 | 150,038.0 | -1.42% |
| Apr 28, 2026 | $74.58 | $71.69 | $2.89 | 164,650.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $75.87 | $58.19 | $17.68 | 4,829,790.0 | -13.00% |
| 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% |
2.74%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):