Get the Stockscreener App
84.09
1.01%
0.84
Pre-market:
82.00
-2.09
-2.49%
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 04, 2026, is $84.09.
- 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 184.47% to $84.09 now.
- The 52-week high stock price for USPH is $93.50, representing a 11.19% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for USPH is $62.77, indicating a -25.35% 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 2025 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 04, 2026 | $84.72 | $81.42 | $3.30 | 186,050.0 | +1.01% |
| Mar 03, 2026 | $83.36 | $80.26 | $3.09 | 176,621.0 | +0.26% |
| Mar 02, 2026 | $84.56 | $81.35 | $3.21 | 177,850.0 | +0.08% |
| Feb 27, 2026 | $83.75 | $78.68 | $5.07 | 238,878.0 | +4.56% |
| Feb 26, 2026 | $80.43 | $73.89 | $6.55 | 446,155.0 | -2.86% |
| Feb 25, 2026 | $83.18 | $81.22 | $1.96 | 163,037.0 | -1.45% |
| Feb 24, 2026 | $83.67 | $80.86 | $2.81 | 146,156.0 | -0.80% |
| Feb 23, 2026 | $85.31 | $82.50 | $2.81 | 144,921.0 | -1.81% |
| Feb 20, 2026 | $86.48 | $84.85 | $1.64 | 133,851.0 | -1.57% |
| Feb 19, 2026 | $86.80 | $84.37 | $2.43 | 240,460.0 | +0.01% |
| Feb 18, 2026 | $87.08 | $84.81 | $2.27 | 262,228.0 | -0.12% |
| Feb 17, 2026 | $87.64 | $84.44 | $3.20 | 297,629.0 | -0.46% |
| Feb 13, 2026 | $89.03 | $86.14 | $2.89 | 309,408.0 | -0.69% |
| Feb 12, 2026 | $90.94 | $86.45 | $4.49 | 291,014.0 | -0.68% |
| Feb 11, 2026 | $88.39 | $84.87 | $3.52 | 324,449.0 | +3.20% |
| Feb 10, 2026 | $86.78 | $84.07 | $2.72 | 294,451.0 | +1.10% |
| Feb 09, 2026 | $85.43 | $83.48 | $1.95 | 105,246.0 | -1.29% |
| Feb 06, 2026 | $86.59 | $84.08 | $2.51 | 205,338.0 | +1.80% |
| Feb 05, 2026 | $84.89 | $82.64 | $2.25 | 159,976.0 | +1.78% |
| Feb 04, 2026 | $83.69 | $81.86 | $1.83 | 203,518.0 | +0.58% |
| Feb 03, 2026 | $85.21 | $80.67 | $4.54 | 185,552.0 | -1.84% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $84.72 | $80.26 | $4.46 | 726,571.0 | +1.36% |
| Feb, 2026 | $90.94 | $73.89 | $17.05 | 4,477,042.0 | -1.09% |
| Jan, 2026 | $88.86 | $76.77 | $12.09 | 4,433,160.0 | +7.40% |
U S Physical Therapy Inc Stock (USPH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $82.56 | $71.77 | $10.79 | 3,403,062.0 | +10.05% |
| Nov, 2025 | $89.57 | $66.67 | $22.90 | 4,119,718.0 | -14.40% |
| Oct, 2025 | $93.50 | $83.44 | $10.06 | 3,523,190.0 | +1.55% |
| Sep, 2025 | $86.74 | $77.57 | $9.17 | 2,825,374.0 | +2.49% |
| 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% |
1.54%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):