U.S. Physical Therapy, Inc. USPH
NYSE · United States · Health Services
$85.73-0.42 (-0.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85.73 | -0.49% | $86.46 | $87.22 | $85.72 | 136.60K |
| 2026-09-29 | $86.15 | +0.07% | $85.66 | $86.39 | $84.63 | 206.10K |
| 2026-09-28 | $86.09 | +1.47% | $85.21 | $87.37 | $84.88 | 196.50K |
| 2026-09-25 | $84.84 | +1.29% | $83.76 | $85.31 | $83.76 | 124.10K |
| 2026-09-24 | $83.76 | +1.34% | $82.68 | $84.88 | $82.68 | 175.70K |
| 2026-09-23 | $82.65 | -0.63% | $83.24 | $83.96 | $81.86 | 131.20K |
| 2026-09-22 | $83.17 | +0.87% | $83.27 | $85.26 | $82.42 | 217.00K |
| 2026-09-21 | $82.45 | -0.02% | $82.23 | $83.35 | $81.90 | 169.80K |
| 2026-09-18 | $82.47 | -0.73% | $82.73 | $83.27 | $81.35 | 336.80K |
| 2026-09-17 | $83.08 | -0.37% | $83.56 | $84.49 | $82.09 | 185.70K |
| 2026-09-16 | $83.39 | +2.01% | $81.48 | $84.08 | $79.01 | 171.60K |
| 2026-09-15 | $81.75 | +1.53% | $81.11 | $82.71 | $79.20 | 308.40K |
| 2026-09-14 | $80.52 | +2.29% | $78.40 | $81.11 | $76.42 | 195.40K |
| 2026-09-11 | $78.72 | +1.30% | $79.10 | $79.60 | $78.05 | 184.70K |
| 2026-09-10 | $77.71 | -0.21% | $78.20 | $79.20 | $76.97 | 115.80K |
| 2026-09-09 | $77.87 | -1.07% | $77.97 | $78.60 | $77.32 | 135.70K |
| 2026-09-08 | $78.71 | -0.81% | $78.39 | $79.57 | $77.92 | 164.20K |
| 2026-09-04 | $79.35 | +0.90% | $78.41 | $79.74 | $77.77 | 91.50K |
| 2026-09-03 | $78.64 | +0.51% | $79.21 | $79.42 | $77.74 | 164.60K |
| 2026-09-02 | $78.24 | +0.63% | $78.05 | $79.05 | $77.62 | 100.10K |
| 2026-09-01 | $77.75 | +0.01% | $77.94 | $79.94 | $77.38 | 131.30K |
| 2026-08-31 | $77.74 | -1.13% | $78.35 | $79.49 | $77.49 | 184.80K |
| 2026-08-28 | $78.63 | -0.59% | $79.73 | $80.36 | $78.18 | 98.80K |
| 2026-08-27 | $79.10 | +1.06% | $77.04 | $79.74 | $76.81 | 158.10K |
| 2026-08-26 | $78.27 | +1.23% | $76.96 | $79.08 | $76.74 | 192.10K |
| 2026-08-25 | $77.32 | -0.08% | $77.28 | $78.50 | $76.43 | 152.10K |
| 2026-08-24 | $77.38 | -1.06% | $78.90 | $79.37 | $76.91 | 171.00K |
| 2026-08-21 | $78.21 | +0.27% | $77.82 | $79.68 | $77.07 | 168.90K |
| 2026-08-20 | $78.00 | -1.53% | $78.29 | $79.53 | $77.98 | 132.00K |
| 2026-08-19 | $79.21 | +1.28% | $79.05 | $80.66 | $78.75 | 147.00K |
| 2026-08-18 | $78.21 | -0.34% | $79.69 | $80.52 | $78.17 | 132.80K |
| 2026-08-17 | $78.48 | -3.40% | $81.22 | $81.22 | $77.53 | 205.40K |
| 2026-08-14 | $81.24 | -1.84% | $81.80 | $81.80 | $78.63 | 364.10K |
| 2026-08-13 | $82.76 | +0.99% | $82.99 | $83.43 | $82.08 | 176.70K |
| 2026-08-12 | $81.95 | +0.34% | $80.78 | $82.12 | $80.13 | 127.50K |
| 2026-08-11 | $81.67 | -0.09% | $81.45 | $83.07 | $80.52 | 179.80K |
| 2026-08-10 | $81.74 | +2.11% | $79.45 | $81.93 | $78.39 | 200.20K |
| 2026-08-07 | $80.05 | +4.70% | $76.56 | $80.61 | $76.56 | 272.00K |
| 2026-08-06 | $76.46 | -1.61% | $75.58 | $77.28 | $70.64 | 450.20K |
| 2026-08-05 | $77.71 | +2.44% | $76.13 | $77.74 | $74.81 | 266.60K |
| 2026-08-04 | $75.86 | -2.51% | $77.31 | $78.52 | $75.84 | 242.60K |
| 2026-08-03 | $77.81 | -1.58% | $80.61 | $82.00 | $77.55 | 262.50K |
| 2026-07-31 | $79.06 | -1.34% | $80.03 | $80.64 | $77.02 | 437.30K |
| 2026-07-30 | $80.13 | +0.35% | $80.53 | $80.73 | $78.17 | 323.60K |
| 2026-07-29 | $79.85 | +1.08% | $78.88 | $80.75 | $77.19 | 419.40K |
| 2026-07-28 | $79.00 | +3.08% | $77.29 | $79.65 | $74.94 | 205.60K |
| 2026-07-27 | $76.64 | +2.76% | $75.07 | $76.65 | $73.25 | 156.70K |
| 2026-07-24 | $74.58 | +2.21% | $73.53 | $75.86 | $73.53 | 178.70K |
| 2026-07-23 | $72.97 | -1.90% | $73.98 | $75.56 | $72.48 | 343.60K |
| 2026-07-22 | $74.38 | -0.48% | $74.60 | $75.16 | $72.82 | 197.20K |
| 2026-07-21 | $74.74 | +0.43% | $73.87 | $76.59 | $73.87 | 166.80K |
| 2026-07-20 | $74.42 | +1.17% | $73.73 | $74.77 | $71.23 | 228.30K |
| 2026-07-17 | $73.56 | -0.85% | $73.49 | $75.29 | $72.72 | 126.10K |
| 2026-07-16 | $74.19 | +3.94% | $71.78 | $75.72 | $71.74 | 357.80K |
| 2026-07-15 | $71.38 | +1.97% | $69.85 | $71.61 | $69.30 | 167.30K |
| 2026-07-14 | $70.00 | -2.22% | $70.99 | $71.44 | $68.07 | 250.50K |
| 2026-07-13 | $71.59 | -1.31% | $72.54 | $73.29 | $71.43 | 182.70K |
| 2026-07-10 | $72.54 | -1.24% | $73.66 | $74.05 | $71.39 | 189.60K |
| 2026-07-09 | $73.45 | +4.51% | $70.26 | $73.80 | $69.38 | 194.50K |
| 2026-07-08 | $70.28 | -2.12% | $71.13 | $71.80 | $69.29 | 158.90K |
| 2026-07-07 | $71.80 | -2.15% | $74.49 | $75.42 | $71.07 | 226.50K |
| 2026-07-06 | $73.38 | +1.42% | $72.65 | $73.41 | $70.63 | 324.30K |
| 2026-07-02 | $72.35 | +1.46% | $71.98 | $73.02 | $71.09 | 386.60K |
| 2026-07-01 | $71.31 | +3.83% | $69.23 | $71.38 | $68.97 | 175.00K |
| 2026-06-30 | $68.68 | -0.20% | $69.10 | $69.62 | $68.06 | 192.30K |
| 2026-06-29 | $68.82 | +0.06% | $69.60 | $69.60 | $66.64 | 263.80K |
| 2026-06-26 | $68.78 | +3.71% | $66.21 | $69.00 | $66.21 | 377.70K |
| 2026-06-25 | $66.32 | +0.17% | $66.43 | $67.28 | $65.23 | 281.90K |
| 2026-06-24 | $66.21 | +4.27% | $64.28 | $66.27 | $64.28 | 194.80K |
| 2026-06-23 | $63.50 | +1.58% | $62.78 | $64.39 | $62.10 | 129.20K |
| 2026-06-22 | $62.51 | -1.28% | $62.62 | $62.87 | $60.86 | 182.20K |
| 2026-06-18 | $63.32 | +0.76% | $63.50 | $63.72 | $62.52 | 253.90K |
| 2026-06-17 | $62.84 | -5.35% | $65.97 | $66.93 | $62.23 | 252.70K |
| 2026-06-16 | $66.39 | +1.33% | $65.59 | $66.49 | $65.25 | 137.40K |
| 2026-06-15 | $65.52 | -0.06% | $65.98 | $66.42 | $64.18 | 262.80K |
| 2026-06-12 | $65.56 | -0.35% | $66.30 | $66.94 | $65.23 | 146.40K |
| 2026-06-11 | $65.79 | +4.71% | $64.11 | $65.91 | $63.01 | 192.40K |
| 2026-06-10 | $62.83 | +1.67% | $62.43 | $63.08 | $61.37 | 223.90K |
| 2026-06-09 | $61.80 | +0.82% | $61.50 | $63.08 | $61.47 | 171.20K |
| 2026-06-08 | $61.30 | -3.39% | $63.14 | $63.68 | $61.06 | 218.90K |
| 2026-06-05 | $63.45 | +2.72% | $62.16 | $63.85 | $61.45 | 132.90K |
| 2026-06-04 | $61.77 | -0.16% | $62.73 | $64.07 | $61.50 | 192.00K |
| 2026-06-03 | $61.87 | -1.01% | $63.00 | $63.47 | $61.32 | 186.40K |
| 2026-06-02 | $62.50 | -0.05% | $62.14 | $62.59 | $61.42 | 139.50K |
| 2026-06-01 | $62.53 | -2.69% | $63.92 | $65.29 | $61.33 | 266.80K |
| 2026-05-29 | $64.26 | +0.58% | $63.04 | $64.90 | $62.93 | 195.90K |
| 2026-05-28 | $63.89 | -0.44% | $63.76 | $64.35 | $62.20 | 199.70K |
| 2026-05-27 | $64.17 | +3.32% | $62.73 | $64.39 | $62.73 | 188.90K |
| 2026-05-26 | $62.11 | +0.24% | $61.55 | $62.94 | $61.05 | 158.10K |
| 2026-05-22 | $61.96 | -1.42% | $63.05 | $63.07 | $61.00 | 140.00K |