loading

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 22, 2025, is $87.43.
  • 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 195.77% to $87.43 now.
  • The 52-week high stock price for USPH is $101.19, representing a 15.74% increase from the current share price, occurred on December 03, 2024.
  • The 52-week low stock price for USPH is $62.77, indicating a -28.21% 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:
Date High Low High - Low Volume % Change
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%
Aug 13, 2025 $89.06 $87.20 $1.86 130,733.0 +1.18%
Aug 12, 2025 $88.31 $86.13 $2.18 207,943.0 +0.90%
Aug 11, 2025 $87.36 $85.83 $1.54 218,368.0 -1.11%
Aug 08, 2025 $87.68 $81.04 $6.64 294,510.0 +4.69%
Aug 07, 2025 $86.98 $79.52 $7.46 535,676.0 +15.22%
Aug 06, 2025 $73.13 $70.58 $2.55 152,448.0 +0.93%
Aug 05, 2025 $72.55 $70.18 $2.37 175,536.0 +2.36%
Aug 04, 2025 $71.53 $69.80 $1.72 155,700.0 +0.54%
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%

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 $89.06 $69.80 $19.26 3,202,914.0 +19.52%
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%
medical_care_facilities CON
$23.65
price up icon 2.78%
$28.74
price up icon 3.23%
medical_care_facilities CHE
$459.05
price up icon 1.09%
$172.44
price up icon 1.89%
medical_care_facilities DVA
$140.36
price up icon 2.02%
medical_care_facilities UHS
$185.58
price up icon 0.89%
Cap:     |  Volume (24h):