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

Currency In USD

USPH Historical Return

If you invested $1000 in U.S. Physical Therapy, Inc. (USPH) 10 years ago, it would be worth $1,532.49 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $819.1, while $1000 invested 1 year ago would be worth $952.88. This corresponds to total returns of 53.25%, -18.09%, -4.71%, respectively, with annualized returns of 4.36%, -3.91%, -4.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USPH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	83.21	83.72	83.72	84.69	82.55	235,743
October 01, 2026	85.58	82.6	82.6	85.92	82.6	140,759
September 30, 2026	86.46	85.73	85.73	87.22	85.72	136,601
September 29, 2026	85.66	86.15	86.15	86.39	84.63	206,068
September 28, 2026	85.21	86.09	86.09	87.37	84.88	196,531
September 25, 2026	83.76	84.84	84.84	85.31	83.76	121,821
September 24, 2026	82.68	83.76	83.76	84.88	82.68	173,259
September 23, 2026	83.24	82.65	82.65	83.96	81.86	131,163
September 22, 2026	83.27	83.17	83.17	85.26	82.42	217,021
September 21, 2026	82.37	82.45	82.45	83.38	81.96	169,774
September 18, 2026	82.73	82.47	82.47	83.27	81.35	323,570
September 17, 2026	83.56	83.08	83.08	84.49	82.09	178,064
September 16, 2026	81.48	83.39	83.39	84.08	79.01	170,460
September 15, 2026	81.11	81.75	81.75	82.71	79.2	273,509
September 11, 2026	79.1	78.72	78.72	79.6	78.05	149,255
September 10, 2026	78.2	77.71	77.71	79.19	76.97	115,760
September 09, 2026	77.97	77.87	77.87	78.6	77.32	135,713
September 08, 2026	78.39	78.71	78.71	79.57	77.92	163,871
September 04, 2026	78.41	79.35	79.35	79.74	77.77	90,200
September 03, 2026	79.21	78.64	78.64	79.42	77.74	164,621
September 02, 2026	78.05	78.24	78.24	79.05	77.62	100,065
September 01, 2026	77.94	77.75	77.75	79.94	77.38	131,295
August 31, 2026	78.35	77.74	77.74	79.49	77.49	184,785
August 28, 2026	79.73	78.63	78.63	80.36	78.18	98,769
August 27, 2026	77.04	79.1	79.1	79.74	76.81	158,057
August 26, 2026	76.96	78.27	78.27	79.08	76.74	192,127
August 25, 2026	77.28	77.32	77.32	78.5	76.43	152,126
August 24, 2026	78.9	77.38	77.38	79.37	76.91	171,046
August 21, 2026	77.82	78.21	78.21	79.68	77.07	168,940
August 20, 2026	78.29	78	78	79.53	77.98	132,040
August 19, 2026	79.05	79.21	79.21	80.66	78.75	147,001
August 18, 2026	79.69	78.21	78.21	80.52	78.17	132,814
August 17, 2026	81.22	78.48	78.48	81.22	77.53	205,418
August 14, 2026	81.8	81.24	81.24	81.8	78.63	364,060
August 13, 2026	82.99	82.76	82.76	83.43	82.08	176,681
August 12, 2026	80.78	81.95	81.95	82.12	80.13	127,481
August 11, 2026	81.45	81.67	81.67	83	80.52	0
August 10, 2026	79.45	81.74	81.74	81.93	78.39	200,223
August 07, 2026	76.56	80.05	80.05	80.61	76.56	272,032
August 06, 2026	75.58	76.46	76.46	77.28	70.64	450,222
August 05, 2026	76.13	77.71	77.71	77.74	74.81	266,614
August 04, 2026	77.31	75.86	75.86	78.52	75.84	242,643
August 03, 2026	80.61	77.81	77.81	82	77.55	262,450
July 31, 2026	80.03	79.06	79.06	80.64	77.02	437,289
July 30, 2026	80.53	80.13	80.13	80.73	78.17	323,591
July 29, 2026	78.88	79.85	79.85	80.75	77.19	419,436
July 28, 2026	77.29	79	79	79.65	74.94	205,577
July 27, 2026	75.07	76.64	76.64	76.65	73.25	156,674
July 23, 2026	73.98	72.97	72.97	75.56	72.48	343,646
July 22, 2026	74.6	74.38	74.38	75.16	72.82	197,213
July 21, 2026	73.87	74.74	74.74	76.59	73.87	166,806
July 20, 2026	73.73	74.42	74.42	74.77	71.22	228,313
July 17, 2026	73.49	73.56	73.56	75.29	72.72	126,097
July 16, 2026	71.78	74.19	74.19	75.72	71.74	357,797
July 15, 2026	69.85	71.38	71.38	71.61	69.3	167,340
July 14, 2026	70.99	70	70	71.44	68.07	250,500
July 13, 2026	72.54	71.59	71.59	73.29	71.43	182,679
July 10, 2026	73.66	72.54	72.54	74.05	71.39	181,570
July 09, 2026	70.26	73.45	73.45	73.8	69.38	194,471
July 08, 2026	71.13	70.28	70.28	71.8	69.29	158,906