U.S. Physical Therapy, Inc. Common Stock (USPH)

Historical Prices For U.S. Physical Therapy, Inc. Common Stock (USPH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	90.01	91.47	88.74	91.34	79,704	91.34
10/22/2025	90.33	90.64	89.02	90.20	77,745	90.20
10/21/2025	90.16	90.92	89.00	89.62	62,321	89.62
10/20/2025	89.23	90.45	86.10	89.62	116,714	89.62
10/17/2025	89.06	90.01	87.58	88.93	153,408	88.93
10/16/2025	91.70	92.25	89.19	89.50	281,797	89.50
10/15/2025	91.09	92.63	88.81	91.68	73,760	91.68
10/14/2025	88.09	91.50	88.09	90.97	82,763	90.97
10/13/2025	88.42	89.39	87.13	88.68	80,360	88.68
10/10/2025	89.67	90.22	87.25	87.72	153,904	87.72
10/09/2025	90.17	90.17	88.38	88.86	115,271	88.86
10/08/2025	89.91	90.74	88.87	90.38	207,136	90.38
10/07/2025	89.41	91.10	88.23	89.77	237,696	89.77
10/06/2025	88.54	91.16	88.14	89.53	230,998	89.53
10/03/2025	87.19	91.43	83.44	88.94	229,264	88.94
10/02/2025	85.88	88.50	83.91	87.20	298,950	87.20
10/01/2025	84.22	87.00	84.01	86.00	259,158	86.00
9/30/2025	83.56	85.40	82.31	84.95	106,283	84.95
9/29/2025	83.34	84.41	82.41	83.50	119,462	83.50
9/26/2025	82.70	84.06	82.31	83.40	130,784	83.40
9/25/2025	81.77	83.30	80.49	82.52	215,786	82.52
9/24/2025	78.94	82.84	78.90	81.89	211,165	81.89
9/23/2025	79.86	80.67	79.09	79.12	93,619	79.12
9/22/2025	77.98	79.87	77.57	79.87	114,786	79.87
9/19/2025	80.32	80.32	78.31	78.48	246,355	78.48
9/18/2025	79.49	80.56	78.25	80.15	130,832	80.15
9/17/2025	79.06	81.36	78.65	78.87	116,171	78.87
9/16/2025	79.41	80.26	78.18	78.44	88,967	78.44
9/15/2025	80.97	80.97	78.80	79.30	147,384	79.30
9/12/2025	81.61	81.95	80.22	80.27	95,559	80.27
9/11/2025	81.23	82.48	81.23	82.01	121,851	82.01
9/10/2025	83.85	84.31	80.54	81.02	130,375	81.02
9/09/2025	84.62	85.00	83.20	84.36	138,114	84.36
9/08/2025	85.03	85.95	83.67	84.80	140,506	84.80
9/05/2025	86.08	86.74	84.97	85.64	134,439	85.64
9/04/2025	84.41	85.81	83.03	85.81	110,460	85.81
9/03/2025	83.60	83.75	82.65	83.75	102,115	83.75
9/02/2025	82.40	84.58	82.24	83.92	130,923	83.92
8/29/2025	83.18	83.95	82.31	82.89	93,825	82.89
8/28/2025	84.63	84.63	82.63	82.76	78,110	82.76
8/27/2025	83.28	85.00	83.28	84.61	108,791	84.61
8/26/2025	84.97	85.92	83.65	84.02	144,238	84.02
8/25/2025	87.25	88.39	85.23	85.47	118,932	85.47
8/22/2025	84.71	88.14	84.10	87.43	138,967	87.43
8/21/2025	83.89	85.83	83.40	84.47	138,210	84.02
8/20/2025	84.99	86.44	84.05	84.11	109,883	83.66
8/19/2025	84.62	85.38	84.19	84.75	138,849	84.30
8/18/2025	85.94	86.89	84.10	84.27	165,703	83.82
8/15/2025	85.50	86.25	84.00	85.78	218,542	85.32
8/14/2025	87.39	88.11	85.68	85.98	137,417	85.52
8/13/2025	88.04	89.06	87.20	88.52	130,736	88.05
8/12/2025	87.87	88.31	86.13	87.49	207,943	87.02
8/11/2025	87.35	87.36	85.83	86.71	218,368	86.25
8/08/2025	83.02	87.68	81.04	87.68	294,528	87.21
8/07/2025	79.52	86.98	79.52	83.75	535,676	83.30
8/06/2025	71.42	73.13	70.58	72.69	152,448	72.30
8/05/2025	70.18	72.55	70.18	72.02	175,536	71.64
8/04/2025	70.01	71.53	69.80	70.36	155,705	69.99
8/01/2025	73.06	75.90	69.92	69.98	151,719	69.61
7/31/2025	74.12	74.96	72.58	73.15	183,861	72.76
7/30/2025	75.49	76.34	74.33	74.85	277,477	74.45
7/29/2025	75.90	76.69	75.64	75.64	258,239	75.24
7/28/2025	74.44	75.54	73.87	75.33	107,914	74.93
7/25/2025	74.59	74.59	72.97	74.25	102,649	73.85
7/24/2025	74.82	74.94	74.00	74.33	164,589	73.93