Get the Stockscreener App
81.48
2.53%
2.01
After Hours:
81.48
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 January 08, 2026, is $81.48.
- 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 175.64% to $81.48 now.
- The 52-week high stock price for USPH is $93.50, representing a 14.75% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for USPH is $62.77, indicating a -22.96% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $84.23 | $79.26 | $4.97 | 112,001.0 | +2.53% |
| Jan 07, 2026 | $81.86 | $78.61 | $3.25 | 101,774.0 | -2.19% |
| Jan 06, 2026 | $84.53 | $80.76 | $3.77 | 321,703.0 | -3.55% |
| Jan 05, 2026 | $85.40 | $76.77 | $8.63 | 627,025.0 | +6.80% |
| Jan 02, 2026 | $82.03 | $77.90 | $4.13 | 99,885.0 | +1.01% |
| Dec 31, 2025 | $81.08 | $77.96 | $3.12 | 115,603.0 | -3.91% |
| Dec 30, 2025 | $82.56 | $80.68 | $1.88 | 137,911.0 | -0.18% |
| Dec 29, 2025 | $82.01 | $80.32 | $1.69 | 120,935.0 | +0.52% |
| Dec 26, 2025 | $81.39 | $79.10 | $2.29 | 116,172.0 | +0.95% |
| Dec 24, 2025 | $81.44 | $79.54 | $1.90 | 51,239.0 | +0.30% |
| Dec 23, 2025 | $81.66 | $79.54 | $2.11 | 156,759.0 | -0.56% |
| Dec 22, 2025 | $81.11 | $77.90 | $3.21 | 206,319.0 | +3.33% |
| Dec 19, 2025 | $79.35 | $77.50 | $1.85 | 257,453.0 | -1.09% |
| Dec 18, 2025 | $81.71 | $78.16 | $3.55 | 159,951.0 | +0.00% |
| Dec 17, 2025 | $80.97 | $78.11 | $2.86 | 138,224.0 | +0.28% |
| Dec 16, 2025 | $81.70 | $78.42 | $3.28 | 152,569.0 | -3.27% |
| Dec 15, 2025 | $82.45 | $80.40 | $2.05 | 324,478.0 | +0.69% |
| Dec 12, 2025 | $82.01 | $79.14 | $2.88 | 145,983.0 | +0.21% |
| Dec 11, 2025 | $80.43 | $78.54 | $1.89 | 147,665.0 | +1.44% |
| Dec 10, 2025 | $79.28 | $74.08 | $5.21 | 257,663.0 | +3.96% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $85.40 | $76.77 | $8.63 | 1,374,389.0 | +4.34% |
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% |
1.18%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):