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 $1,414.54 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $768.57, while $1000 invested 1 year ago would be worth $926.33. This corresponds to total returns of 41.45%, -23.14%, -7.37%, respectively, with annualized returns of 3.53%, -5.13%, -7.37%.

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
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
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