Get the Stockscreener App
76.04
0.17%
-0.13
Pre-market:
75.61
-0.43
-0.57%
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 March 19, 2025, is $76.04.
- 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 157.24% to $76.04 now.
- The 52-week high stock price for USPH is $113.63, representing a 49.43% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for USPH is $74.76, indicating a -1.68% decrease from the current share price, occurred on March 19, 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $77.39 | $74.76 | $2.63 | 96,344.0 | -0.17% |
| Mar 18, 2025 | $76.90 | $75.84 | $1.06 | 79,517.0 | -0.43% |
| Mar 17, 2025 | $77.48 | $75.96 | $1.52 | 95,499.0 | +0.01% |
| Mar 14, 2025 | $78.34 | $76.26 | $2.08 | 82,963.0 | -0.60% |
| Mar 13, 2025 | $79.02 | $76.23 | $2.78 | 88,723.0 | -0.72% |
| Mar 12, 2025 | $79.75 | $77.37 | $2.38 | 102,683.0 | -2.42% |
| Mar 11, 2025 | $81.24 | $78.90 | $2.34 | 96,770.0 | -0.66% |
| Mar 10, 2025 | $81.79 | $79.15 | $2.64 | 124,149.0 | -1.09% |
| Mar 07, 2025 | $83.61 | $80.03 | $3.58 | 153,902.0 | -2.58% |
| Mar 06, 2025 | $83.95 | $79.55 | $4.40 | 138,742.0 | +2.12% |
| Mar 05, 2025 | $82.50 | $78.92 | $3.58 | 166,782.0 | +2.34% |
| Mar 04, 2025 | $80.09 | $79.32 | $0.77 | 51,975.0 | -0.30% |
| Mar 03, 2025 | $82.01 | $79.21 | $2.80 | 117,079.0 | -1.70% |
| Feb 28, 2025 | $82.63 | $79.67 | $2.96 | 247,820.0 | -1.70% |
| Feb 27, 2025 | $83.78 | $77.50 | $6.28 | 275,173.0 | -6.04% |
| Feb 26, 2025 | $89.28 | $86.53 | $2.75 | 168,896.0 | -0.41% |
| Feb 25, 2025 | $88.86 | $84.94 | $3.92 | 174,784.0 | +2.42% |
| Feb 24, 2025 | $86.12 | $84.06 | $2.06 | 122,616.0 | +2.13% |
| Feb 21, 2025 | $86.73 | $83.80 | $2.93 | 140,124.0 | -2.16% |
| Feb 20, 2025 | $87.98 | $85.91 | $2.07 | 53,185.0 | -2.16% |
| Feb 19, 2025 | $88.58 | $87.24 | $1.34 | 62,144.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $83.95 | $74.76 | $9.19 | 1,491,472.0 | -6.15% |
| 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% |
0.04%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):