Get the Stockscreener App
74.45
3.74%
-2.89
Pre-market:
74.82
0.37
+0.50%
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 June 17, 2025, is $74.45.
- 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 151.86% to $74.45 now.
- The 52-week high stock price for USPH is $101.19, representing a 35.92% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for USPH is $62.77, indicating a -15.69% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $77.24 | $74.39 | $2.85 | 219,322.0 | -3.74% |
| Jun 16, 2025 | $78.00 | $76.72 | $1.28 | 264,887.0 | +0.44% |
| Jun 13, 2025 | $77.56 | $76.50 | $1.06 | 362,464.0 | -1.46% |
| Jun 12, 2025 | $78.77 | $77.28 | $1.49 | 393,266.0 | -0.03% |
| Jun 11, 2025 | $79.97 | $77.92 | $2.05 | 164,716.0 | -1.06% |
| Jun 10, 2025 | $80.08 | $78.16 | $1.92 | 176,319.0 | +0.53% |
| Jun 09, 2025 | $78.82 | $76.60 | $2.22 | 180,611.0 | +1.72% |
| Jun 06, 2025 | $80.67 | $75.67 | $5.00 | 171,945.0 | +1.91% |
| Jun 05, 2025 | $75.93 | $73.75 | $2.18 | 221,257.0 | +1.38% |
| Jun 04, 2025 | $75.63 | $73.80 | $1.83 | 160,865.0 | +1.07% |
| Jun 03, 2025 | $75.56 | $73.55 | $2.02 | 146,364.0 | -0.28% |
| Jun 02, 2025 | $75.43 | $73.93 | $1.50 | 80,465.0 | -1.07% |
| May 30, 2025 | $75.81 | $73.98 | $1.83 | 94,708.0 | -0.81% |
| May 29, 2025 | $76.50 | $74.75 | $1.75 | 48,923.0 | +0.24% |
| May 28, 2025 | $77.14 | $74.92 | $2.22 | 80,253.0 | -1.39% |
| May 27, 2025 | $76.51 | $73.96 | $2.55 | 68,723.0 | +3.51% |
| May 23, 2025 | $75.62 | $73.20 | $2.42 | 107,229.0 | -2.00% |
| May 22, 2025 | $76.88 | $75.26 | $1.61 | 107,434.0 | -2.43% |
| May 21, 2025 | $78.58 | $76.93 | $1.64 | 84,227.0 | -2.67% |
| May 20, 2025 | $80.46 | $78.78 | $1.68 | 60,173.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $80.67 | $73.55 | $7.12 | 2,761,803.0 | -0.72% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):