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 $1,871.03 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,091.01, while $1000 invested 1 year ago would be worth $1,397.07. This corresponds to total returns of 87.1%, 9.1%, 39.71%, respectively, with annualized returns of 6.47%, 1.76%, 39.71%.

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
November 11, 2026	99.1	100.1	100.1	100.48	98.7	166,130
November 10, 2026	99.88	99.24	99.24	100	96.86	177,422
November 09, 2026	99.91	99.84	99.84	100.45	98.43	324,940
November 06, 2026	96.62	99.49	99.49	101.18	96.22	295,067
November 05, 2026	95.02	97.2	97.2	100.98	94	307,068
November 04, 2026	86.69	89.4	89.4	89.91	86.69	282,324
November 03, 2026	84.95	84.74	84.74	86.3	84.68	186,943
November 02, 2026	86.34	84.9	84.9	86.34	84.26	334,697
October 30, 2026	87.26	85.83	85.83	87.62	85.19	146,352
October 29, 2026	86.45	86.57	86.57	86.92	85.73	105,179
October 28, 2026	86.35	85.32	85.32	88.35	85.13	186,987
October 27, 2026	88.45	87.34	87.34	88.93	86.58	186,470
October 26, 2026	88.98	88.65	88.65	89.98	88.58	76,172
October 23, 2026	88.16	88.53	88.53	88.86	85.44	102,906
October 22, 2026	86.71	88.73	88.73	88.87	86.3	129,475
October 21, 2026	86.61	86.28	86.28	87.75	79.76	111,430
October 20, 2026	84.2	87.02	87.02	87.17	84.2	176,672
October 19, 2026	85.5	83.91	83.91	86.35	83.83	132,309
October 16, 2026	86.37	85.71	85.71	86.66	84.9	245,986
October 15, 2026	85.91	85.98	85.98	87.41	84.18	301,779
October 14, 2026	84.96	84.91	84.91	86.17	82.26	119,266
October 13, 2026	86.33	85.44	85.44	86.69	85.36	103,342
October 12, 2026	84.27	85.93	85.93	86.32	84.27	104,105
October 09, 2026	84.09	84.67	84.67	85.55	83.46	143,467
October 08, 2026	82.74	83.52	83.52	84.39	82.51	177,327
October 07, 2026	82.81	82.96	82.96	84.97	82.73	233,941
October 06, 2026	84.72	83.63	83.63	85.85	82.8	184,468
October 05, 2026	84.13	83.96	83.96	84.57	82.87	243,917
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