USPH | Us Physical Ther | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Us Physical Ther (USPH)

NYSE

$99.30+$0.70 (+0.70%)

Price as of Nov 13, 2026 1:38 PM EST

$1.5B
Market Cap
42.02%
1-Year Change
Medical Care Facilities
Industry

1 Month
+14.74%

Low Price$83.91

High Price$100.10
3 Months
+21.03%

Low Price$77.32

High Price$100.10
1 Year
+42.02%

Low Price$58.22

High Price$100.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	100.74	101.80	97.71	98.60	-1.50%	139,785
11/11/2026	99.10	100.48	98.70	100.10	+0.87%	166,132
11/10/2026	99.88	100.00	96.86	99.24	-0.60%	177,425
11/09/2026	99.91	100.45	98.40	99.84	+0.35%	324,943
11/06/2026	96.62	101.18	96.22	99.49	+2.36%	295,069
11/05/2026	94.00	100.98	94.00	97.20	+8.99%	309,306
11/04/2026	86.72	89.91	86.69	89.18	+5.24%	283,263
11/04/2026	$0.80 Earnings
11/03/2026	84.95	86.60	84.62	84.74	-0.19%	191,152
11/02/2026	86.40	86.62	84.26	84.90	-1.08%	334,713
10/30/2026	87.26	87.62	85.19	85.83	-0.85%	146,429
10/29/2026	86.45	86.92	85.73	86.57	+1.47%	105,180
10/28/2026	86.35	88.35	85.13	85.32	-2.31%	187,295
10/27/2026	88.45	88.93	86.58	87.34	-1.48%	187,947
10/26/2026	88.98	89.98	88.58	88.65	+0.14%	76,194
10/23/2026	88.16	88.86	85.44	88.53	-0.23%	102,910
10/22/2026	86.71	88.87	86.30	88.73	+2.84%	129,976
10/21/2026	86.61	87.75	79.76	86.28	-0.85%	117,411
10/20/2026	84.20	87.17	84.20	87.02	+3.71%	177,254
10/19/2026	85.50	86.35	83.83	83.91	-2.10%	133,432
10/16/2026	86.37	86.66	84.90	85.71	-0.31%	245,989
10/15/2026	85.91	87.41	84.18	85.98	+1.26%	302,800
10/14/2026	84.96	86.17	82.26	84.91	-0.62%	119,802
10/13/2026	86.33	86.69	85.36	85.44	-0.57%	104,091
10/12/2026	84.27	86.32	84.27	85.93	+1.49%	104,449
10/09/2026	84.09	85.55	83.46	84.67	+1.38%	143,471
10/08/2026	82.74	84.39	82.51	83.52	+0.68%	177,332
10/07/2026	82.81	84.97	82.73	82.96	-0.80%	233,952
10/06/2026	84.72	85.85	82.80	83.63	-0.39%	190,468
10/05/2026	84.13	84.57	82.87	83.96	+0.29%	243,918
10/02/2026	83.21	84.69	82.55	83.72	+1.36%	239,781
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