U.S. Physical Therapy, Inc. - USPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.22	85.09	85.09	86.49	84.85	133,900
February 19, 2026	86.42	86.45	86.45	86.8	84.37	240,500
February 18, 2026	86.07	86.44	86.44	87.08	84.81	262,228
February 17, 2026	86.98	86.54	86.54	87.64	84.44	297,629
February 13, 2026	87.77	86.94	86.94	89.03	86.14	309,408
February 12, 2026	88.46	87.54	87.54	90.94	86.45	291,121
February 11, 2026	85.33	88.14	88.14	88.39	84.87	324,450
February 10, 2026	85.31	85.41	85.41	86.79	84.07	294,500
February 09, 2026	85.17	84.48	84.48	85.43	83.49	105,248
February 06, 2026	84.55	85.58	85.58	86.59	84.08	205,388
February 05, 2026	82.64	84.07	84.07	84.89	82.64	160,041
February 04, 2026	82.05	82.6	82.6	83.69	81.86	203,518
February 03, 2026	83.53	82.12	82.12	85.21	80.67	185,600
February 02, 2026	83.75	83.66	83.66	85.31	82.19	324,800
January 30, 2026	82.35	83.87	83.87	84.45	81.85	215,500
January 29, 2026	82.51	82.36	82.36	83.55	80.91	191,700
January 28, 2026	83.57	82.51	82.51	84.22	81.64	137,400
January 27, 2026	85.44	83.03	83.03	85.83	82.65	115,200
January 26, 2026	85.55	85.78	85.78	87.58	85.46	262,941
January 23, 2026	87.03	85.7	85.7	87.6	84.94	193,821
January 22, 2026	86.32	87.47	87.47	88.69	86.27	125,500
January 21, 2026	85.46	86.01	86.01	87.39	84.5	242,900
January 20, 2026	85.25	85.11	85.11	86.35	84.05	238,615
January 16, 2026	87	86	86	87.5	84.08	278,605
January 15, 2026	86.67	87.7	87.7	88.86	85.34	261,417
January 14, 2026	84.32	85.79	85.79	86.45	83.45	259,983
January 13, 2026	84.63	85.72	85.72	86.12	82.55	198,200
January 12, 2026	83.52	84.29	84.29	84.41	81.47	183,849
January 09, 2026	81.45	83.96	83.96	84.16	80.07	216,713
January 08, 2026	79.26	81.48	81.48	84.23	79.26	112,009
January 07, 2026	81.46	79.47	79.47	81.86	78.61	101,800
January 06, 2026	83.55	81.25	81.25	84.54	80.76	321,704
January 05, 2026	79.73	84.24	84.24	85.4	76.77	627,026
January 02, 2026	78.17	78.88	78.88	82.03	77.9	99,900
December 31, 2025	81	78.09	78.09	81.08	77.96	115,603
December 30, 2025	81.17	81.27	81.27	82.56	80.68	121,712
December 29, 2025	80.91	81.42	81.42	82.01	80.32	120,935
December 26, 2025	80.35	81	81	81.39	79.1	116,200
December 24, 2025	80.02	80.24	80.24	81.44	79.54	51,119
December 23, 2025	80.23	80	80	81.66	79.54	156,800
December 22, 2025	78.35	80.45	80.45	81.11	77.9	206,321
December 19, 2025	78.23	77.86	77.86	79.35	77.5	257,500
December 18, 2025	79.05	78.72	78.72	81.71	78.16	160,000
December 17, 2025	78.11	78.72	78.72	80.97	78.11	138,232
December 16, 2025	80.39	78.5	78.5	81.71	78.42	152,600
December 15, 2025	81.86	81.15	81.15	82.46	80.4	324,500
December 12, 2025	80.8	80.59	80.59	82.01	79.14	145,983
December 11, 2025	79.21	80.27	80.27	80.39	78.54	111,678
December 10, 2025	75.49	79.28	79.28	79.29	74.08	257,700
December 09, 2025	74.78	76.26	76.26	77.32	74.77	174,100
December 08, 2025	75.23	75.34	75.34	76.71	74.57	138,563
December 05, 2025	76.39	75.03	75.03	77.13	74.12	174,403
December 04, 2025	75.41	76.3	76.3	76.3	73.87	129,710
December 03, 2025	73.54	75.41	75.41	75.76	71.97	132,800
December 02, 2025	73.73	73.47	73.47	74.3	71.77	164,300
December 01, 2025	72.93	73.52	73.52	74.44	72.85	114,118
November 28, 2025	74.79	73.85	73.85	74.79	73.1	71,500
November 26, 2025	73.77	73.94	73.94	75.28	73.3	245,100
November 25, 2025	73.78	74.16	74.16	75.24	73.18	263,649
November 24, 2025	72	71.5	71.5	73.25	70.98	256,959

U.S. Physical Therapy, Inc. (USPH) NYSE