Skip to main content
USPH logo

U.S. Physical Therapy, Inc.

USPHNYSEHealthcareMedical Care Facilities

$88.53Today:- (-)1Y −2.86%

As of Oct 23, 2026 close

Market cap
$1.33B
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.06%
52-week range
$58.19$93.50
Volume (live)
-
Avg. volume (3M)
177.28K

U.S. Physical Therapy (USPH) Historical Stock Prices

Analyze U.S. Physical Therapy (USPH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

U.S. Physical Therapy (USPH) Interactive Price Chart

Interactive historical price chart showing U.S. Physical Therapy stock price movements and trends across multiple time periods.

Loading chart...

USPH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
USPH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202688.1688.8685.4488.5388.53102.91K
Oct 22, 202686.7188.8786.3088.7388.73128.95K
Oct 21, 202686.6187.7579.7686.2886.28111.10K
Oct 20, 202684.2087.1784.2087.0287.02176.11K
Oct 19, 202685.5086.3583.8383.9183.91132.31K
Oct 16, 202686.3786.6684.9085.7185.71245.99K
Oct 15, 202685.9187.4184.1885.9885.98300.75K
Oct 14, 202684.9686.1782.2684.9184.91118.75K
Oct 13, 202686.3386.6985.3685.4485.44103.18K
Oct 12, 202684.2786.3284.2785.9385.93100.88K
Oct 9, 202684.0985.5583.4684.6784.67143.46K
Oct 8, 202682.7484.3982.5183.5283.52177.33K
Oct 7, 202682.8184.9782.7382.9682.96233.94K
Oct 6, 202684.7285.8582.8083.6383.63181.99K
Oct 5, 202684.1384.5782.8783.9683.96193.52K
Oct 2, 202683.2184.6982.5583.7283.72210.54K
Oct 1, 202685.5885.9282.6082.6082.60140.76K
Sep 30, 202686.4687.2285.7285.7385.73136.60K
Sep 29, 202685.6686.3984.6386.1586.15206.03K
Sep 28, 202685.2187.3784.8886.0986.09183.93K
Sep 25, 202683.7685.3183.7684.8484.84108.60K
Sep 24, 202682.6884.8882.6883.7683.76168.99K
Sep 23, 202683.2483.9681.8682.6582.65125.35K
Sep 22, 202683.2785.2682.4283.1783.17212.97K
Sep 21, 202682.2383.3481.9082.4582.45168.13K
Sep 18, 202682.7383.2781.3582.4782.47336.79K
Sep 17, 202683.5684.4982.0983.0883.08190.73K
Sep 16, 202681.4884.0879.0183.3983.39173.94K
Sep 15, 202681.1182.7179.2081.7581.75308.38K
Sep 14, 202678.4081.1176.4280.5280.52195.44K
Sep 11, 202679.1079.6078.0578.7278.72184.72K
Sep 10, 202678.2079.1976.9777.7177.71115.78K
Sep 9, 202677.9778.5977.3277.8777.87135.72K
Sep 8, 202678.3979.5777.9278.7178.71164.32K
Sep 4, 202678.4179.7477.7779.3579.3591.80K
Sep 3, 202679.2179.4277.7478.6478.64164.62K
Sep 2, 202678.0579.0577.6278.2478.24100.07K
Sep 1, 202677.9479.9477.3877.7577.75131.30K
Aug 31, 202678.3579.4877.4977.7477.74184.79K
Aug 28, 202679.7380.3678.1878.6378.6398.77K
Aug 27, 202677.0479.7476.8179.1079.10158.06K
Aug 26, 202676.9679.0876.7478.2778.27192.13K
Aug 25, 202677.2878.5076.4377.3277.32152.23K
Aug 24, 202678.9079.3776.9177.3877.38171.05K
Aug 21, 202677.8279.6877.0778.2178.21168.94K
Aug 20, 202678.2979.5377.9878.0077.54132.04K
Aug 19, 202679.0580.6678.7579.2178.74147.00K
Aug 18, 202679.6980.5278.1778.2177.75132.82K
Aug 17, 202681.2281.2277.5378.4878.02205.42K
Aug 14, 202681.8081.8078.6381.2480.76364.06K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.