USPH | Us Physical Ther | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Us Physical Ther (USPH)

NYSE

$83.91+$1.31 (+1.59%)

Price as of Oct 02, 2026 6:15 PM EDT

$1.2B
Market Cap
-2.83%
1-Year Change
Medical Care Facilities
Industry

1 Month
+6.24%

Low Price$77.71

High Price$86.15
3 Months
+16.52%

Low Price$69.59

High Price$86.15
1 Year
-2.83%

Low Price$58.22

High Price$90.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	85.58	85.92	82.60	82.60	-3.65%	140,763
09/30/2026	86.46	87.22	85.72	85.73	-0.49%	137,611
09/29/2026	85.66	86.39	84.63	86.15	+0.07%	208,176
09/28/2026	85.21	87.37	84.88	86.09	+1.47%	196,532
09/25/2026	83.76	85.31	83.76	84.84	+1.29%	130,578
09/24/2026	82.68	84.88	82.68	83.76	+1.34%	175,667
09/23/2026	83.24	83.96	81.86	82.65	-0.63%	133,198
09/22/2026	83.27	85.26	82.42	83.17	+0.87%	217,024
09/21/2026	82.23	83.35	81.90	82.45	-0.02%	169,776
09/18/2026	82.73	83.27	81.35	82.47	-0.73%	336,794
09/17/2026	83.56	84.49	82.09	83.08	-0.37%	190,730
09/16/2026	81.48	84.08	79.01	83.39	+2.01%	173,939
09/15/2026	81.11	82.71	79.20	81.75	+1.53%	308,384
09/14/2026	78.40	81.11	76.42	80.52	+2.29%	195,439
09/11/2026	79.10	79.60	78.05	78.72	+1.30%	184,721
09/10/2026	78.20	79.20	76.97	77.71	-0.21%	115,775
09/09/2026	77.97	78.60	77.32	77.87	-1.07%	135,722
09/08/2026	78.39	79.57	77.92	78.71	-0.81%	164,143
09/04/2026	78.41	79.74	77.77	79.35	+0.90%	91,804
09/03/2026	79.21	79.42	77.74	78.64	+0.51%	164,624
09/02/2026	78.05	79.05	77.62	78.24	+0.63%	100,067
09/01/2026	77.94	79.94	77.38	77.75	+0.01%	131,296
08/31/2026	78.35	79.49	77.49	77.74	-1.13%	184,813
08/28/2026	79.73	80.36	78.18	78.63	-0.59%	98,770
08/27/2026	77.04	79.74	76.81	79.10	+1.06%	158,058
08/26/2026	76.96	79.08	76.74	78.27	+1.23%	192,127
08/25/2026	77.28	78.50	76.43	77.32	-0.08%	152,226
08/24/2026	78.90	79.37	76.91	77.38	-1.06%	171,047
08/21/2026	77.82	79.68	77.07	78.21	+0.86%	168,941
08/21/2026	$0.46 Dividend
08/20/2026	77.83	79.06	77.52	77.54	-1.53%	132,041
08/19/2026	78.58	80.18	78.29	78.74	+1.28%	147,002
08/18/2026	79.22	80.05	77.71	77.75	-0.34%	132,820
08/17/2026	80.74	80.74	77.07	78.02	-3.40%	205,419
08/14/2026	81.32	81.32	78.17	80.76	-1.84%	364,061
08/13/2026	82.50	82.94	81.60	82.27	+0.99%	176,683
08/12/2026	80.30	81.64	79.66	81.47	+0.34%	127,482
08/11/2026	80.97	82.58	80.05	81.19	-0.09%	179,763
08/10/2026	78.98	81.45	77.93	81.26	+2.11%	200,225
08/07/2026	76.11	80.13	76.11	79.58	+4.70%	272,033
08/06/2026	75.13	76.82	70.22	76.01	-1.61%	450,249
08/05/2026	75.68	77.28	74.37	77.25	+2.44%	266,570
08/05/2026	$0.75 Earnings
08/04/2026	76.85	78.05	75.39	75.41	-2.51%	242,644
08/03/2026	80.13	81.52	77.09	77.35	-1.58%	262,451
07/31/2026	79.56	80.16	76.57	78.59	-1.34%	437,290
07/30/2026	80.06	80.25	77.71	79.66	+0.35%	323,592
07/29/2026	78.41	80.27	76.73	79.38	+1.08%	419,437
07/28/2026	76.83	79.18	74.50	78.53	+3.08%	205,420
07/27/2026	74.63	76.20	72.82	76.19	+2.76%	156,624
07/24/2026	73.10	75.41	73.10	74.14	+2.21%	178,652
07/23/2026	73.54	75.11	72.05	72.54	-1.90%	343,646
07/22/2026	74.16	74.71	72.39	73.94	-0.48%	197,214
07/21/2026	73.43	76.14	73.43	74.30	+0.43%	166,807
07/20/2026	73.30	74.33	70.80	73.98	+1.17%	228,314
07/17/2026	73.06	74.85	72.29	73.13	-0.85%	126,097
07/16/2026	71.36	75.27	71.32	73.75	+3.94%	357,797
07/15/2026	69.44	71.19	68.89	70.96	+1.97%	167,340
07/14/2026	70.57	71.01	67.67	69.59	-2.22%	250,500
07/13/2026	72.11	72.86	71.01	71.17	-1.31%	182,690
07/10/2026	73.23	73.61	70.97	72.11	-1.24%	189,570
07/09/2026	69.85	73.36	68.97	73.02	+4.51%	194,471
07/08/2026	70.71	71.38	68.88	69.87	-2.12%	158,906
07/07/2026	74.05	74.98	70.65	71.38	-2.15%	226,542
07/06/2026	72.22	72.98	70.21	72.95	+1.42%	324,261
07/02/2026	71.56	72.59	70.67	71.92	+1.46%	386,550
07/01/2026	68.82	70.96	68.56	70.89	+3.83%	175,032
06/30/2026	68.69	69.21	67.65	68.27	-0.20%	192,304
06/29/2026	69.19	69.19	66.25	68.41	+0.06%	263,817
06/26/2026	65.82	68.59	65.82	68.37	+3.71%	377,713
06/25/2026	66.04	66.88	64.85	65.93	+0.17%	281,893
06/24/2026	63.90	65.88	63.90	65.82	+4.27%	194,750
06/23/2026	62.41	64.01	61.73	63.13	+1.58%	129,166
06/22/2026	62.25	62.50	60.50	62.14	-1.28%	182,273
06/18/2026	63.13	63.34	62.15	62.95	+0.76%	253,926
06/17/2026	65.58	66.53	61.86	62.47	-5.35%	252,684
06/16/2026	65.20	66.10	64.87	66.00	+1.33%	137,423
06/15/2026	65.59	66.03	63.80	65.13	-0.06%	262,778
06/12/2026	65.91	66.55	64.85	65.17	-0.35%	146,352
06/11/2026	63.73	65.52	62.64	65.40	+4.71%	192,400
06/10/2026	62.06	62.71	61.00	62.46	+1.67%	223,866
06/09/2026	61.14	62.70	61.11	61.44	+0.82%	171,152
06/08/2026	62.77	63.30	60.70	60.94	-3.39%	218,949
06/05/2026	61.79	63.47	61.09	63.08	+2.72%	132,899
06/04/2026	62.36	63.69	61.14	61.41	-0.16%	191,997
06/03/2026	62.63	63.09	60.96	61.51	-1.01%	186,355
06/02/2026	61.77	62.22	61.06	62.13	-0.05%	139,475
06/01/2026	63.54	64.90	60.97	62.16	-2.69%	266,834
05/29/2026	62.67	64.52	62.56	63.88	+0.58%	195,897
05/28/2026	63.38	63.97	61.83	63.51	-0.44%	199,664
05/27/2026	62.36	64.01	62.36	63.79	+3.32%	188,943
05/26/2026	61.19	62.56	60.69	61.74	+0.24%	158,082
05/22/2026	62.68	62.70	60.64	61.59	-0.69%	140,013
05/22/2026	$0.46 Dividend
05/21/2026	61.05	62.55	60.20	62.02	+0.98%	297,389
05/20/2026	60.65	62.14	59.55	61.42	+1.02%	213,346
05/19/2026	64.08	64.14	60.60	60.80	-5.27%	218,721
05/18/2026	62.07	64.93	62.03	64.18	+3.55%	402,647
05/15/2026	64.30	64.55	61.63	61.98	-3.50%	354,911
05/14/2026	60.07	64.91	60.07	64.23	+8.23%	495,731