Get the Stockscreener App
83.76
1.34%
1.11
Pre-market:
83.77
0.010
+0.01%
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 September 24, 2026, is $83.76.
- 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 183.36% to $83.76 now.
- The 52-week high stock price for USPH is $93.50, representing a 11.63% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for USPH is $58.19, indicating a -30.53% 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $84.88 | $82.68 | $2.20 | 170,109.0 | +1.34% |
| Sep 23, 2026 | $83.96 | $81.86 | $2.10 | 131,178.0 | -0.63% |
| Sep 22, 2026 | $85.26 | $82.42 | $2.84 | 217,021.0 | +0.87% |
| Sep 21, 2026 | $83.34 | $81.90 | $1.44 | 169,774.0 | -0.02% |
| Sep 18, 2026 | $83.27 | $81.35 | $1.92 | 305,600.0 | -0.73% |
| Sep 17, 2026 | $84.49 | $82.09 | $2.40 | 178,064.0 | -0.37% |
| Sep 16, 2026 | $84.08 | $79.01 | $5.07 | 171,563.0 | +2.01% |
| Sep 15, 2026 | $82.71 | $79.20 | $3.51 | 282,144.0 | +1.53% |
| Sep 14, 2026 | $81.11 | $76.42 | $4.69 | 195,401.0 | +2.29% |
| Sep 11, 2026 | $79.60 | $78.05 | $1.55 | 141,179.0 | +1.30% |
| Sep 10, 2026 | $79.19 | $76.97 | $2.23 | 115,760.0 | -0.21% |
| Sep 09, 2026 | $78.59 | $77.32 | $1.28 | 135,713.0 | -1.07% |
| Sep 08, 2026 | $79.57 | $77.92 | $1.65 | 163,775.0 | -0.81% |
| Sep 04, 2026 | $79.74 | $77.77 | $1.97 | 90,200.0 | +0.90% |
| Sep 03, 2026 | $79.42 | $77.74 | $1.68 | 164,621.0 | +0.51% |
| Sep 02, 2026 | $79.05 | $77.62 | $1.42 | 100,065.0 | +0.63% |
| Sep 01, 2026 | $79.94 | $77.38 | $2.56 | 131,295.0 | +0.01% |
| Aug 31, 2026 | $79.48 | $77.49 | $2.00 | 184,812.0 | -1.13% |
| Aug 28, 2026 | $80.36 | $78.18 | $2.18 | 98,769.0 | -0.59% |
| Aug 27, 2026 | $79.74 | $76.81 | $2.93 | 158,057.0 | +1.06% |
| Aug 26, 2026 | $79.08 | $76.74 | $2.34 | 192,127.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $85.26 | $76.42 | $8.84 | 3,033,571.0 | +7.74% |
| Aug, 2026 | $83.43 | $70.64 | $12.79 | 4,285,212.0 | -1.72% |
| 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% |
2.32%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):