USPH
Us Physical Ther (USPH)
NYSE
$63.51+$1.00 (+1.59%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $951.3M
    Market Cap
  • -15.27%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +0.89%
    Low Price$61.30
    High Price$66.39
  • 3 Months
    -14.74%
    Low Price$59.00
    High Price$78.34
  • 1 Year
    -15.27%
    Low Price$59.00
    High Price$93.16
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
62.62
62.87
60.86
62.51
-1.28%
182,273
06/18/2026
63.50
63.72
62.52
63.32
+0.76%
253,926
06/17/2026
65.97
66.93
62.23
62.84
-5.35%
252,684
06/16/2026
65.59
66.49
65.25
66.39
+1.33%
137,423
06/15/2026
65.98
66.42
64.18
65.52
-0.06%
262,778
06/12/2026
66.30
66.94
65.23
65.56
-0.35%
146,352
06/11/2026
64.11
65.91
63.01
65.79
+4.71%
192,400
06/10/2026
62.43
63.08
61.37
62.83
+1.67%
223,866
06/09/2026
61.50
63.08
61.47
61.80
+0.82%
171,152
06/08/2026
63.14
63.68
61.06
61.30
-3.39%
218,949
06/05/2026
62.16
63.85
61.45
63.45
+2.72%
132,899
06/04/2026
62.73
64.07
61.50
61.77
-0.16%
191,997
06/03/2026
63.00
63.47
61.32
61.87
-1.01%
186,355
06/02/2026
62.14
62.59
61.42
62.50
-0.05%
139,475
06/01/2026
63.92
65.29
61.33
62.53
-2.69%
266,834
05/29/2026
63.04
64.90
62.93
64.26
+0.58%
195,897
05/28/2026
63.76
64.35
62.20
63.89
-0.44%
199,664
05/27/2026
62.73
64.39
62.73
64.17
+3.32%
188,943
05/26/2026
61.55
62.94
61.05
62.11
+0.24%
158,082
05/22/2026
63.05
63.07
61.00
61.96
-0.69%
140,013
05/22/2026
$0.46 Dividend
05/21/2026
61.42
62.92
60.55
62.39
+0.98%
297,389
05/20/2026
61.01
62.50
59.91
61.78
+1.02%
213,346
05/19/2026
64.46
64.52
60.96
61.16
-5.27%
218,721
05/18/2026
62.44
65.32
62.40
64.56
+3.55%
402,647
05/15/2026
64.68
64.93
62.00
62.35
-3.50%
354,911
05/14/2026
60.42
65.29
60.42
64.61
+8.23%
495,731
05/13/2026
59.50
61.07
59.13
59.70
-1.17%
350,938
05/12/2026
58.92
62.73
58.92
60.40
+2.41%
376,226
05/11/2026
58.47
61.57
58.47
58.99
+0.22%
335,459
05/08/2026
58.29
61.88
57.76
58.86
+0.49%
297,114
05/07/2026
66.90
70.08
58.12
58.57
-19.89%
476,989
05/06/2026
71.76
75.31
70.06
73.11
+2.66%
265,805
05/06/2026
$0.46 Earnings
05/05/2026
70.25
71.24
69.69
71.21
+1.16%
164,450
05/04/2026
70.86
71.90
70.01
70.40
-1.27%
138,587
05/01/2026
71.10
72.23
70.15
71.30
+0.86%
161,707
04/30/2026
70.59
71.49
68.48
70.70
-0.41%
165,910
04/29/2026
71.24
72.83
69.74
70.99
-1.42%
150,038
04/28/2026
73.09
74.03
71.16
72.01
-0.89%
164,651
04/27/2026
72.71
74.54
72.58
72.65
-0.46%
133,041
04/24/2026
73.53
73.95
71.76
72.99
-1.65%
165,801
04/23/2026
75.05
76.15
74.21
74.21
-1.01%
146,944
04/22/2026
75.08
75.97
74.07
74.97
-0.01%
137,610
04/21/2026
75.70
76.51
73.94
74.98
-0.25%
157,156
04/20/2026
75.84
76.49
73.90
75.17
-1.11%
211,360
04/17/2026
77.80
78.40
75.42
76.01
-2.06%
220,488
04/16/2026
76.19
77.67
75.63
77.61
+1.97%
91,897
04/15/2026
76.53
77.55
74.24
76.11
-0.60%
223,067
04/14/2026
77.90
78.90
76.24
76.57
-1.54%
118,621
04/13/2026
75.67
78.19
74.13
77.77
+2.43%
140,043
04/10/2026
76.70
77.35
75.36
75.92
-0.69%
111,588
04/09/2026
75.67
77.75
75.22
76.45
+0.35%
179,839
04/08/2026
76.11
76.70
75.54
76.18
+2.51%
186,234
04/07/2026
73.55
74.55
72.91
74.31
+1.11%
133,407
04/06/2026
72.54
73.72
71.70
73.50
+0.41%
113,531
04/02/2026
73.11
73.65
71.23
73.20
-0.89%
103,368
04/01/2026
74.71
75.31
73.28
73.86
-0.75%
106,201
03/31/2026
75.15
76.11
73.25
74.41
+0.23%
137,518
03/30/2026
74.99
75.37
73.80
74.24
+0.05%
147,034
03/27/2026
72.97
76.43
72.31
74.20
+0.44%
240,928
03/26/2026
73.74
75.33
73.32
73.88
-0.72%
159,058
03/25/2026
74.54
75.53
73.35
74.41
+0.35%
105,607
03/24/2026
73.51
74.87
72.38
74.15
-0.66%
170,883
03/23/2026
74.67
76.02
73.25
74.65
+1.81%
154,052
03/20/2026
74.39
74.41
71.97
73.32
-0.63%
218,640
03/19/2026
73.99
74.82
72.92
73.79
-1.18%
127,392
03/18/2026
75.94
77.53
74.55
74.67
-2.83%
127,254
03/17/2026
77.38
78.36
76.21
76.84
-0.73%
247,312
03/16/2026
77.17
78.14
76.78
77.41
+1.50%
126,427
03/13/2026
77.83
78.22
75.45
76.27
-0.76%
155,229
03/13/2026
$0.46 Dividend
03/12/2026
77.90
80.06
76.09
76.85
-2.45%
385,986
03/11/2026
78.74
79.17
76.60
78.79
-0.19%
169,043
03/10/2026
79.86
80.68
78.58
78.94
-0.72%
90,047
03/09/2026
79.27
79.79
76.91
79.51
-0.64%
148,291
03/06/2026
80.32
81.55
79.00
80.02
-1.86%
146,852
03/05/2026
82.52
82.52
80.28
81.54
-1.74%
149,570
03/04/2026
82.10
83.60
80.34
82.98
+1.01%
186,050
03/03/2026
81.23
82.26
79.20
82.15
+0.26%
176,621
03/02/2026
81.35
83.45
80.28
81.94
+0.08%
178,272
02/27/2026
77.64
82.65
77.64
81.87
+4.56%
238,904
02/26/2026
78.23
79.37
72.91
78.29
-2.86%
470,622
02/25/2026
82.08
82.08
80.15
80.60
-1.45%
163,037
02/25/2026
$0.67 Earnings
02/24/2026
82.41
82.57
79.79
81.79
-0.80%
146,156
02/23/2026
83.71
84.19
81.41
82.45
-1.81%
144,921
02/20/2026
85.08
85.34
83.73
83.97
-1.57%
133,851
02/19/2026
85.28
85.66
83.26
85.31
+0.01%
240,470
02/18/2026
84.94
85.93
83.69
85.30
-0.12%
262,228
02/17/2026
85.83
86.48
83.33
85.40
-0.46%
297,629
02/13/2026
86.61
87.86
85.00
85.79
-0.69%
309,408
02/12/2026
87.29
89.74
85.31
86.39
-0.68%
291,121
02/11/2026
84.21
87.22
83.75
86.98
+3.20%
324,450
02/10/2026
84.19
85.64
82.96
84.28
+1.10%
294,451
02/09/2026
84.05
84.30
82.38
83.37
-1.29%
105,248
02/06/2026
83.44
85.45
82.97
84.45
+1.80%
205,388
02/05/2026
81.55
83.77
81.55
82.96
+1.78%
160,041
02/04/2026
80.97
82.59
80.78
81.51
+0.58%
203,518
02/03/2026
82.43
84.09
79.61
81.04
-1.84%
185,552