USPH
Us Physical Ther (USPH)
NYSE
$78.24+$0.03 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • -8.24%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +5.26%
    Low Price$74.14
    High Price$82.27
  • 3 Months
    +26.10%
    Low Price$60.94
    High Price$82.27
  • 1 Year
    -8.24%
    Low Price$58.22
    High Price$90.82
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
59.15
60.71
58.79
59.35
-1.17%
350,938
05/12/2026
58.57
62.36
58.57
60.05
+2.41%
376,226
05/11/2026
58.12
61.20
58.12
58.64
+0.22%
335,459
05/08/2026
57.95
61.51
57.42
58.51
+0.49%
297,114
05/07/2026
66.50
69.66
57.78
58.22
-19.89%
476,989
05/06/2026
71.34
74.87
69.65
72.68
+2.66%
265,805
05/06/2026
$0.46 Earnings
05/05/2026
69.84
70.82
69.28
70.79
+1.16%
164,450
05/04/2026
70.44
71.47
69.60
69.99
-1.27%
138,587
05/01/2026
70.68
71.80
69.73
70.88
+0.86%
161,707
04/30/2026
70.17
71.07
68.08
70.28
-0.41%
165,910
04/29/2026
70.82
72.40
69.32
70.57
-1.42%
150,038
04/28/2026
72.66
73.59
70.74
71.58
-0.89%
164,651
04/27/2026
72.29
74.10
72.16
72.23
-0.46%
133,041
04/24/2026
73.09
73.52
71.34
72.56
-1.65%
165,801
04/23/2026
74.60
75.70
73.78
73.78
-1.01%
146,944
04/22/2026
74.63
75.52
73.64
74.53
-0.01%
137,610
04/21/2026
75.26
76.06
73.51
74.54
-0.25%
157,156
04/20/2026
75.39
76.04
73.46
74.72
-1.11%
211,360
04/17/2026
77.34
77.94
74.98
75.56
-2.06%
220,488
04/16/2026
75.74
77.21
75.19
77.15
+1.97%
91,897
04/15/2026
76.07
77.09
73.80
75.66
-0.60%
223,067
04/14/2026
77.44
78.43
75.79
76.11
-1.54%
118,621
04/13/2026
75.23
77.73
73.70
77.31
+2.43%
140,043
04/10/2026
76.25
76.89
74.92
75.47
-0.69%
111,588
04/09/2026
75.23
77.29
74.77
76.00
+0.35%
179,839
04/08/2026
75.66
76.25
75.09
75.73
+2.51%
186,234
04/07/2026
73.11
74.11
72.48
73.87
+1.11%
133,407