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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	85.88	87.2	87.2	88.5	83.91	299,000
October 01, 2025	84.22	86	86	87	84.01	259,158
September 30, 2025	83.56	84.95	84.95	85.4	82.31	106,300
September 29, 2025	83.34	83.5	83.5	84.41	82.41	119,500
September 26, 2025	82.7	83.4	83.4	84.06	82.31	128,000
September 25, 2025	81.77	82.52	82.52	83.3	80.49	215,800
September 24, 2025	78.94	81.89	81.89	82.84	78.9	211,200
September 23, 2025	79.86	79.12	79.12	80.67	79.09	93,619
September 22, 2025	77.98	79.87	79.87	79.87	77.57	114,800
September 19, 2025	80.32	78.48	78.48	80.32	78.31	246,400
September 18, 2025	79.49	80.15	80.15	80.56	78.25	130,832
September 17, 2025	79.06	78.87	78.87	81.36	78.65	116,200
September 16, 2025	79.41	78.44	78.44	80.26	78.18	89,000
September 15, 2025	80.97	79.3	79.3	80.97	78.8	147,400
September 12, 2025	81.61	80.27	80.27	81.96	80.22	95,600
September 11, 2025	81.23	82.01	82.01	82.48	81.23	121,900
September 10, 2025	83.85	81.02	81.02	84.31	80.54	130,400
September 09, 2025	84.62	84.36	84.36	85	83.21	138,114
September 08, 2025	85.03	84.8	84.8	85.95	83.67	140,406
September 05, 2025	86.08	85.64	85.64	86.74	84.97	134,439
September 04, 2025	84.41	85.81	85.81	85.81	83.03	110,500
September 03, 2025	83.6	83.75	83.75	83.75	82.65	102,115
September 02, 2025	82.4	83.92	83.92	84.58	82.24	130,923
August 29, 2025	83.18	82.89	82.89	83.95	82.31	93,825
August 28, 2025	84.63	82.76	82.76	84.63	82.63	78,110
August 27, 2025	83.28	84.61	84.61	85	83.28	108,800
August 26, 2025	84.97	84.02	84.02	85.92	83.65	144,238
August 25, 2025	87.25	85.47	85.47	88.39	85.23	118,932
August 22, 2025	84.71	87.43	87.43	88.15	84.1	139,000
August 21, 2025	83.89	84.47	84.02	85.83	83.4	138,210
August 20, 2025	84.99	84.11	83.66	86.44	84.05	109,900
August 19, 2025	84.62	84.75	84.3	85.38	84.19	138,849
August 18, 2025	85.94	84.27	83.82	86.89	84.1	163,357
August 15, 2025	85.5	85.78	85.78	86.25	84	218,542
August 14, 2025	87.39	85.98	85.98	88.11	85.68	137,417
August 13, 2025	88.04	88.52	88.52	89.06	87.2	130,736
August 12, 2025	87.87	87.49	87.49	88.31	86.13	207,943
August 11, 2025	87.35	86.71	86.71	87.37	85.83	218,400
August 08, 2025	83.02	87.68	87.68	87.68	81.04	294,528
August 07, 2025	79.52	83.75	83.75	86.98	79.52	535,676
August 06, 2025	71.42	72.69	72.69	73.13	70.58	152,448
August 05, 2025	70.18	72.02	72.02	72.55	70.18	175,536
August 04, 2025	70.01	70.36	70.36	71.53	69.8	155,705
August 01, 2025	73.06	69.98	69.98	75.9	69.92	151,719
July 31, 2025	74.12	73.15	73.15	74.96	72.58	183,900
July 30, 2025	75.49	74.85	74.85	76.34	74.33	277,500
July 29, 2025	75.9	75.64	75.64	76.69	75.64	258,239
July 28, 2025	74.44	75.33	75.33	75.54	73.87	107,914
July 25, 2025	74.59	74.25	74.25	74.59	72.97	102,649
July 24, 2025	74.82	74.33	74.33	74.94	74	164,600
July 23, 2025	75.55	75.53	75.53	76	74.05	116,404
July 22, 2025	75.31	75.03	75.03	76.7	74.81	172,920
July 21, 2025	74.48	74.94	74.94	75.15	74.34	132,100
July 18, 2025	75.25	74	74	75.25	73.81	130,600
July 17, 2025	73.59	74.95	74.95	75.49	73.55	135,029
July 16, 2025	73.58	73.73	73.73	74.26	72.74	205,800
July 15, 2025	74.26	73.16	73.16	75.11	72.57	257,500
July 14, 2025	74.04	73.77	73.77	75.05	72.19	274,300
July 11, 2025	75.86	74.5	74.5	76.48	73.82	154,717
July 10, 2025	76.61	76.27	76.27	76.81	74.3	224,449

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