U.s. Physical Therapy (USPH)
NYSE:USPH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
75.26
75.87
73.82
74.40
74.40
-0.75%
106,201
0.53
Mar 31, 2026
75.70
76.67
73.79
74.96
74.96
+0.23%
137,518
0.69
Mar 30, 2026
75.54
75.93
74.34
74.79
74.79
+0.05%
147,034
0.74
Mar 27, 2026
73.51
76.99
72.84
74.75
74.75
+0.44%
240,927
1.22
Mar 26, 2026
74.28
75.89
73.86
74.42
74.42
-0.72%
159,058
0.81
Mar 25, 2026
75.09
76.09
73.89
74.96
74.96
+0.35%
105,607
0.54
Mar 24, 2026
74.05
75.42
72.91
74.70
74.70
-0.66%
170,283
0.88
Mar 23, 2026
75.22
76.58
73.79
75.20
75.20
+1.81%
154,052
0.80
Mar 20, 2026
74.94
74.96
72.50
73.86
73.86
-0.63%
218,604
1.14
Mar 19, 2026
74.54
75.37
73.46
74.33
74.33
-1.18%
125,861
0.65
Mar 18, 2026
76.50
78.10
75.10
75.22
75.22
-2.83%
127,254
0.65
Mar 17, 2026
77.95
78.94
76.78
77.41
77.41
-0.73%
247,311
1.28
Mar 16, 2026
77.74
78.72
77.35
77.98
77.98
+1.50%
126,427
0.65
Mar 13, 2026
78.40
78.80
76.01
76.83
76.83
-0.76%
155,229
0.80
Mar 12, 2026
78.94
81.13
77.11
77.88
77.42
-2.45%
385,986
2.01
Mar 11, 2026
79.79
80.23
77.62
79.84
79.37
-0.19%
169,043
0.88
Mar 10, 2026
80.93
81.76
79.63
79.99
79.52
-0.72%
90,047
0.47
Mar 09, 2026
80.33
80.86
77.94
80.57
80.09
-0.64%
148,291
0.76
Mar 06, 2026
81.39
82.64
80.06
81.09
80.61
-1.86%
146,852
0.75
Mar 05, 2026
83.62
83.62
81.35
82.63
82.14
-1.74%
149,570
0.77
Mar 04, 2026
83.20
84.72
81.42
84.09
83.59
+1.01%
186,050
0.96
Mar 03, 2026
82.32
83.36
80.26
83.25
82.76
+0.27%
176,621
0.91
Mar 02, 2026
82.44
84.56
81.35
83.03
82.54
+0.08%
178,272
0.92
Feb 27, 2026
78.68
83.76
78.68
82.96
82.47
+4.56%
238,904
1.24
Feb 26, 2026
79.27
80.43
73.89
79.34
78.87
-2.86%
470,622
2.52
Feb 25, 2026
83.18
83.18
81.22
81.68
81.20
-1.45%
163,037
0.88
Feb 24, 2026
83.51
83.67
80.86
82.88
82.39
-0.80%
146,156
0.80
Feb 23, 2026
84.83
85.31
82.50
83.55
83.06
-1.81%
144,921
0.79
Feb 20, 2026
86.22
86.49
84.85
85.09
84.59
-1.57%
133,851
0.72
Feb 19, 2026
86.42
86.80
84.37
86.45
85.94
+0.01%
240,470
1.29
Feb 18, 2026
86.07
87.08
84.81
86.44
85.93
-0.12%
262,228
1.41
Feb 17, 2026
86.98
87.64
84.44
86.54
86.03
-0.46%
297,629
1.60
Feb 16, 2026
87.77
89.03
86.14
86.94
86.43
0.00%
0
0.00
Feb 13, 2026
87.77
89.03
86.14
86.94
86.43
-0.68%
309,408
1.63
Feb 12, 2026
88.46
90.94
86.45
87.54
87.02
-0.68%
291,121
1.55
Feb 11, 2026
85.33
88.39
84.87
88.14
87.62
+3.20%
324,450
1.76
Feb 10, 2026
85.31
86.79
84.07
85.41
84.91
+1.10%
294,451
1.61
Feb 09, 2026
85.17
85.43
83.49
84.48
83.98
-1.28%
105,248
0.57
Feb 06, 2026
84.55
86.59
84.08
85.58
85.07
+1.80%
205,388
1.13
Feb 05, 2026
82.64
84.89
82.64
84.07
83.57
+1.78%
160,041
0.87
Feb 04, 2026
82.05
83.69
81.86
82.60
82.11
+0.59%
203,518
1.10
Feb 03, 2026
83.53
85.21
80.67
82.12
81.63
-1.84%
185,552
0.99
Feb 02, 2026
83.75
85.31
82.19
83.66
83.17
-0.25%
324,775
1.75
Jan 30, 2026
82.35
84.45
81.85
83.87
83.37
+1.83%
215,499
1.16
Jan 29, 2026
82.51
83.55
80.91
82.36
81.87
-0.18%
191,652
1.03
Jan 28, 2026
83.57
84.22
81.64
82.51
82.02
-0.63%
137,376
0.74
Jan 27, 2026
85.44
85.83
82.65
83.03
82.54
-3.21%
115,170
0.62
Jan 26, 2026
85.55
87.58
85.46
85.78
85.27
+0.09%
262,941
1.43
Jan 23, 2026
87.03
87.60
84.94
85.70
85.19
-2.02%
193,821
1.06
Jan 22, 2026
86.32
88.69
86.27
87.47
86.95
+1.70%
125,472
0.69
Rows: