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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	68.7	71.63	71.63	73.93	68.7	258,020
November 20, 2025	68.58	68.41	68.41	73.08	68.25	227,700
November 19, 2025	69.2	67.98	67.98	69.64	66.67	390,112
November 18, 2025	69.83	68.94	68.94	70.25	67.18	219,307
November 17, 2025	71.12	70.01	70.01	72.08	69.69	131,000
November 14, 2025	70.99	71.67	71.22	73.72	70.11	136,313
November 13, 2025	71.98	71.22	71.22	73.4	70.51	137,186
November 12, 2025	73.77	72.53	72.53	75.3	72.49	161,800
November 11, 2025	73.3	74.39	74.39	74.76	72.59	122,800
November 10, 2025	73.56	73.3	73.3	79.4	72.49	233,715
November 07, 2025	78.66	73.87	73.87	78.66	72.96	284,700
November 06, 2025	82.2	77.56	77.56	82.6	74.01	321,300
November 05, 2025	86.38	88.05	88.05	89.53	84.93	259,335
November 04, 2025	86.52	87.04	87.04	89.57	84.44	182,112
November 03, 2025	85.48	86.93	86.93	87.47	81.32	179,900
October 31, 2025	85.88	86.27	86.27	87.25	84.22	122,216
October 30, 2025	87.78	86.22	86.22	89.19	86.05	130,934
October 29, 2025	89.66	88.08	88.08	91.63	86.98	175,500
October 28, 2025	90.96	89.94	89.94	91.47	89.94	121,800
October 27, 2025	93.26	91	91	93.26	90.23	125,914
October 24, 2025	92.55	93.16	92.92	93.46	89.35	105,534
October 23, 2025	90.01	91.34	91.34	91.47	88.74	79,704
October 22, 2025	90.33	90.2	90.2	90.64	89.02	77,745
October 21, 2025	90.16	89.62	89.62	90.92	89	62,321
October 20, 2025	89.23	89.62	89.62	90.45	86.1	116,714
October 17, 2025	89.06	88.93	88.93	90.01	87.58	153,408
October 16, 2025	91.7	89.5	89.5	92.25	89.19	281,800
October 15, 2025	91.09	91.68	91.68	92.63	88.81	73,800
October 14, 2025	88.09	90.97	90.97	91.5	88.09	82,800
October 13, 2025	88.42	88.68	88.68	89.39	87.13	80,400
October 10, 2025	89.67	87.72	87.72	90.22	87.25	153,904
October 09, 2025	90.17	88.86	88.86	90.17	88.38	115,300
October 08, 2025	89.91	90.38	90.38	90.74	88.87	207,136
October 07, 2025	89.41	89.77	89.77	91.1	88.24	237,700
October 06, 2025	88.54	89.53	89.53	91.16	88.14	231,000
October 03, 2025	87.19	88.94	88.94	91.43	83.44	229,300
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

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