Get the Stockscreener App
76.67
0.60%
-0.46
After Hours:
76.74
0.07
+0.09%
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 April 15, 2026, is $76.67.
- 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 159.37% to $76.67 now.
- The 52-week high stock price for USPH is $93.50, representing a 21.95% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for USPH is $64.99, indicating a -15.23% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $78.12 | $74.78 | $3.34 | 223,067.0 | -0.60% |
| Apr 14, 2026 | $79.48 | $76.80 | $2.68 | 118,643.0 | -1.54% |
| Apr 13, 2026 | $78.77 | $74.68 | $4.09 | 140,043.0 | +2.43% |
| Apr 10, 2026 | $77.92 | $75.92 | $2.00 | 111,588.0 | -0.69% |
| Apr 09, 2026 | $78.32 | $75.77 | $2.55 | 179,839.0 | +0.35% |
| Apr 08, 2026 | $77.27 | $76.09 | $1.17 | 186,234.0 | +2.51% |
| Apr 07, 2026 | $75.10 | $73.45 | $1.65 | 133,407.0 | +1.11% |
| Apr 06, 2026 | $74.26 | $72.23 | $2.03 | 113,531.0 | +0.41% |
| Apr 02, 2026 | $74.19 | $71.76 | $2.43 | 103,368.0 | -0.89% |
| Apr 01, 2026 | $75.87 | $73.82 | $2.05 | 106,200.0 | -0.75% |
| Mar 31, 2026 | $76.67 | $73.79 | $2.88 | 137,518.0 | +0.23% |
| Mar 30, 2026 | $75.93 | $74.34 | $1.59 | 147,034.0 | +0.05% |
| Mar 27, 2026 | $76.99 | $72.84 | $4.15 | 240,927.0 | +0.44% |
| Mar 26, 2026 | $75.89 | $73.86 | $2.03 | 159,058.0 | -0.72% |
| Mar 25, 2026 | $76.09 | $73.89 | $2.20 | 105,602.0 | +0.35% |
| Mar 24, 2026 | $75.42 | $72.91 | $2.51 | 170,283.0 | -0.66% |
| Mar 23, 2026 | $76.58 | $73.79 | $2.79 | 154,052.0 | +1.81% |
| Mar 20, 2026 | $74.96 | $72.50 | $2.46 | 218,604.0 | -0.63% |
| Mar 19, 2026 | $75.37 | $73.46 | $1.91 | 125,861.0 | -1.18% |
| Mar 18, 2026 | $78.10 | $75.10 | $3.00 | 127,254.0 | -2.83% |
| Mar 17, 2026 | $78.94 | $76.78 | $2.16 | 247,311.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $79.48 | $71.76 | $7.72 | 1,638,987.0 | +2.28% |
| Mar, 2026 | $84.72 | $72.50 | $12.22 | 3,745,464.0 | -9.64% |
| 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% |
1.58%
3.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):