Get the Stockscreener App
80.27
2.12%
-1.74
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 12, 2025, is $80.27.
- 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 171.55% to $80.27 now.
- The 52-week high stock price for USPH is $101.19, representing a 26.07% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for USPH is $62.77, indicating a -21.80% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $81.95 | $80.22 | $1.73 | 95,559.0 | -2.12% |
| Sep 11, 2025 | $82.48 | $81.23 | $1.25 | 121,850.0 | +1.22% |
| Sep 10, 2025 | $84.31 | $80.54 | $3.77 | 130,374.0 | -3.96% |
| Sep 09, 2025 | $85.00 | $83.20 | $1.80 | 138,114.0 | -0.52% |
| Sep 08, 2025 | $85.95 | $83.67 | $2.28 | 140,406.0 | -0.98% |
| Sep 05, 2025 | $86.74 | $84.97 | $1.77 | 134,439.0 | -0.20% |
| Sep 04, 2025 | $85.81 | $83.03 | $2.78 | 110,460.0 | +2.46% |
| Sep 03, 2025 | $83.75 | $82.65 | $1.10 | 102,109.0 | -0.20% |
| Sep 02, 2025 | $84.58 | $82.24 | $2.34 | 130,923.0 | +1.24% |
| Aug 29, 2025 | $83.95 | $82.31 | $1.64 | 93,825.0 | +0.16% |
| Aug 28, 2025 | $84.63 | $82.63 | $2.00 | 78,110.0 | -2.19% |
| Aug 27, 2025 | $85.00 | $83.28 | $1.72 | 108,791.0 | +0.70% |
| Aug 26, 2025 | $85.92 | $83.65 | $2.27 | 144,238.0 | -1.80% |
| Aug 25, 2025 | $88.39 | $85.23 | $3.16 | 84,378.0 | -2.14% |
| Aug 22, 2025 | $88.14 | $84.10 | $4.05 | 138,318.0 | +3.50% |
| Aug 21, 2025 | $85.83 | $83.40 | $2.42 | 138,210.0 | +0.43% |
| Aug 20, 2025 | $86.44 | $84.05 | $2.39 | 109,883.0 | -0.76% |
| Aug 19, 2025 | $85.38 | $84.19 | $1.19 | 138,849.0 | +0.57% |
| Aug 18, 2025 | $86.89 | $84.10 | $2.79 | 160,977.0 | -1.76% |
| Aug 15, 2025 | $86.25 | $84.00 | $2.25 | 218,509.0 | -0.23% |
| Aug 14, 2025 | $88.11 | $85.68 | $2.43 | 137,417.0 | -2.87% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $86.74 | $80.22 | $6.52 | 1,199,793.0 | -3.16% |
| 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% |
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% |
0.14%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):