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 $1,331.91 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $684.02, while $1000 invested 1 year ago would be worth $987.58. This corresponds to total returns of 33.19%, -31.6%, -1.24%, respectively, with annualized returns of 2.91%, -7.31%, -1.24%.

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
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
July 07, 2026	74.49	71.8	71.8	75.42	71.07	226,542
July 06, 2026	72.65	73.38	73.38	73.41	70.63	324,261
July 02, 2026	71.98	72.35	72.35	73.02	71.08	386,552
July 01, 2026	69.23	71.31	71.31	71.38	68.97	175,032
June 30, 2026	69.1	68.68	68.68	69.62	68.06	192,303
June 29, 2026	69.6	68.82	68.82	69.6	66.64	263,740
June 26, 2026	66.21	68.78	68.78	69	66.21	377,713
June 25, 2026	66.43	66.32	66.32	67.28	65.23	281,893
June 24, 2026	64.28	66.21	66.21	66.27	64.28	194,737
June 23, 2026	62.78	63.5	63.5	64.39	62.1	129,166
June 22, 2026	62.62	62.51	62.51	62.87	60.86	182,242
June 18, 2026	63.5	63.32	63.32	63.72	62.52	253,926
June 17, 2026	65.97	62.84	62.84	66.93	62.23	252,673
June 16, 2026	65.59	66.39	66.39	66.49	65.25	137,416
June 15, 2026	65.98	65.52	65.52	66.42	64.18	262,778
June 12, 2026	66.3	65.56	65.56	66.94	65.23	146,352
June 11, 2026	64.11	65.79	65.79	65.91	63.01	192,393
June 10, 2026	62.43	62.83	62.83	63.08	61.37	222,611
June 09, 2026	61.5	61.8	61.8	63.08	61.47	171,152
June 08, 2026	63.14	61.3	61.3	63.68	61.06	218,949
June 05, 2026	62.16	63.45	63.45	63.85	61.45	132,899
June 04, 2026	62.73	61.77	61.77	64.07	61.5	191,997
June 03, 2026	63	61.87	61.87	63.47	61.32	185,265
June 02, 2026	62.14	62.5	62.5	62.59	61.42	139,466
June 01, 2026	63.92	62.53	62.53	65.29	61.33	266,834
May 29, 2026	63.04	64.26	64.26	64.9	62.93	195,810
May 28, 2026	63.76	63.89	63.89	64.35	62.2	199,664
May 27, 2026	62.73	64.17	64.17	64.39	62.73	188,913
May 26, 2026	61.55	62.11	62.11	62.94	61.05	158,082
May 22, 2026	63.05	61.96	61.96	63.07	61	140,013
May 21, 2026	61.87	62.85	62.85	63.39	61	297,387
May 20, 2026	61.46	62.24	62.24	62.97	60.35	213,346
May 19, 2026	64.94	61.61	61.61	65	61.41	218,721
May 18, 2026	62.9	65.04	65.04	65.8	62.86	359,857
May 15, 2026	65.16	62.81	62.81	65.41	62.46	354,851
May 14, 2026	60.87	65.09	65.09	65.78	60.87	495,731
May 13, 2026	59.94	60.14	60.14	61.52	59.57	350,938
May 12, 2026	59.35	60.85	60.85	63.19	59.35	376,176
May 11, 2026	58.9	59.42	59.42	62.02	58.9	335,459
May 08, 2026	58.72	59.29	59.29	62.34	58.19	297,107
May 07, 2026	67.39	59	59	70.59	58.55	476,911
May 06, 2026	72.29	73.65	73.65	75.87	70.58	265,746
May 05, 2026	70.77	71.74	71.74	71.77	70.2	164,430
May 04, 2026	71.38	70.92	70.92	72.43	70.53	138,586
May 01, 2026	71.62	71.83	71.83	72.76	70.67	161,707
April 30, 2026	71.11	71.22	71.22	72.02	68.99	165,910
April 29, 2026	71.77	71.51	71.51	73.37	70.25	150,038
April 28, 2026	73.63	72.54	72.54	74.58	71.69	164,650
April 27, 2026	73.25	73.19	73.19	75.09	73.12	133,041
April 24, 2026	74.07	73.53	73.53	74.5	72.29	145,832
April 23, 2026	75.6	74.76	74.76	76.71	74.76	146,944
April 22, 2026	75.63	75.52	75.52	76.53	74.62	137,610
April 21, 2026	76.26	75.53	75.53	77.08	74.49	157,139
April 20, 2026	76.4	75.72	75.72	77.06	74.44	211,360
April 17, 2026	78.37	76.57	76.57	78.98	75.98	220,108
April 16, 2026	76.75	78.18	78.18	78.24	76.19	91,894