U.S. Physical Therapy Inc... (USPH)
NYSE: USPH
· Real-Time Price · USD
84.30
-1.48 (-1.73%)
At close: Aug 18, 2025, 3:59 PM
83.74
-0.66%
Pre-market: Aug 19, 2025, 04:09 AM EDT
USPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 85.94 | 86.89 | 84.10 | 84.27 | 84.27 | -1.76% | 158,103 |
| Aug 15, 2025 | 85.50 | 86.25 | 84.00 | 85.78 | 85.78 | -0.23% | 218,542 |
| Aug 14, 2025 | 87.39 | 88.11 | 85.68 | 85.98 | 85.98 | -2.87% | 137,417 |
| Aug 13, 2025 | 88.04 | 89.06 | 87.20 | 88.52 | 88.52 | 1.18% | 130,736 |
| Aug 12, 2025 | 87.87 | 88.31 | 86.13 | 87.49 | 87.49 | 0.90% | 207,943 |
| Aug 11, 2025 | 87.35 | 87.37 | 85.83 | 86.71 | 86.71 | -1.11% | 218,400 |
| Aug 8, 2025 | 83.02 | 87.68 | 81.04 | 87.68 | 87.68 | 4.69% | 294,528 |
| Aug 7, 2025 | 79.52 | 86.98 | 79.52 | 83.75 | 83.75 | 15.22% | 535,700 |
| Aug 6, 2025 | 71.42 | 73.13 | 70.58 | 72.69 | 72.69 | 0.93% | 152,448 |
| Aug 5, 2025 | 70.18 | 72.55 | 70.18 | 72.02 | 72.02 | 2.36% | 175,536 |
| Aug 4, 2025 | 70.01 | 71.53 | 69.80 | 70.36 | 70.36 | 0.54% | 155,705 |
| Aug 1, 2025 | 73.06 | 75.90 | 69.92 | 69.98 | 69.98 | -4.33% | 151,719 |
| Jul 31, 2025 | 74.12 | 74.96 | 72.58 | 73.15 | 73.15 | -2.27% | 183,900 |
| Jul 30, 2025 | 75.49 | 76.34 | 74.33 | 74.85 | 74.85 | -1.04% | 277,500 |
| Jul 29, 2025 | 75.90 | 76.69 | 75.64 | 75.64 | 75.64 | 0.41% | 258,239 |
| Jul 28, 2025 | 74.44 | 75.54 | 73.87 | 75.33 | 75.33 | 1.45% | 107,914 |
| Jul 25, 2025 | 74.59 | 74.59 | 72.97 | 74.25 | 74.25 | -0.11% | 102,649 |
| Jul 24, 2025 | 74.82 | 74.94 | 74.00 | 74.33 | 74.33 | -1.59% | 164,600 |
| Jul 23, 2025 | 75.55 | 76.00 | 74.05 | 75.53 | 75.53 | 0.67% | 116,404 |
| Jul 22, 2025 | 75.31 | 76.70 | 74.81 | 75.03 | 75.03 | 0.12% | 172,920 |