Get the Stockscreener App
69.98
4.33%
-3.17
After Hours:
69.98
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 01, 2025, is $69.98.
- 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 136.74% to $69.98 now.
- The 52-week high stock price for USPH is $101.19, representing a 44.61% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for USPH is $62.77, indicating a -10.30% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $75.90 | $69.92 | $5.98 | 151,519.0 | -4.33% |
| Jul 31, 2025 | $74.96 | $72.58 | $2.38 | 183,861.0 | -2.27% |
| Jul 30, 2025 | $76.34 | $74.33 | $2.01 | 277,477.0 | -1.04% |
| Jul 29, 2025 | $76.69 | $75.64 | $1.05 | 258,239.0 | +0.41% |
| Jul 28, 2025 | $75.54 | $73.87 | $1.67 | 107,914.0 | +1.45% |
| Jul 25, 2025 | $74.59 | $72.97 | $1.62 | 102,649.0 | -0.11% |
| Jul 24, 2025 | $74.94 | $74.00 | $0.945 | 164,589.0 | -1.59% |
| Jul 23, 2025 | $75.57 | $74.75 | $0.8194 | 61,698.0 | +0.67% |
| Jul 22, 2025 | $76.70 | $74.81 | $1.89 | 172,920.0 | +0.12% |
| Jul 21, 2025 | $75.14 | $74.34 | $0.8025 | 132,071.0 | +1.27% |
| Jul 18, 2025 | $75.25 | $73.81 | $1.44 | 130,598.0 | -1.27% |
| Jul 17, 2025 | $75.49 | $73.55 | $1.94 | 135,029.0 | +1.65% |
| Jul 16, 2025 | $74.26 | $72.74 | $1.52 | 205,794.0 | +0.78% |
| Jul 15, 2025 | $75.11 | $72.57 | $2.54 | 257,461.0 | -0.83% |
| Jul 14, 2025 | $75.05 | $72.19 | $2.86 | 274,251.0 | -0.98% |
| Jul 11, 2025 | $76.48 | $73.82 | $2.66 | 154,717.0 | -2.32% |
| Jul 10, 2025 | $76.81 | $74.30 | $2.51 | 224,449.0 | -0.27% |
| Jul 09, 2025 | $77.50 | $75.08 | $2.42 | 196,333.0 | -0.35% |
| Jul 08, 2025 | $80.55 | $76.41 | $4.14 | 257,989.0 | -3.29% |
| Jul 07, 2025 | $81.96 | $79.16 | $2.80 | 259,777.0 | -3.38% |
| Jul 03, 2025 | $82.18 | $79.51 | $2.67 | 158,966.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $75.90 | $69.92 | $5.98 | 151,519.0 | +0.00% |
| Jul, 2025 | $82.18 | $69.92 | $12.26 | 4,322,932.0 | -10.51% |
| 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% |
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% |
0.09%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):