U.S. Physical Therapy, Inc.USPHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $82.35 | $84.45 | $81.85 | $83.87 | 215,500 |
| 1/29/2026 | $82.51 | $83.55 | $80.91 | $82.36 | 191,700 |
| 1/28/2026 | $83.57 | $84.22 | $81.64 | $82.51 | 137,400 |
| 1/27/2026 | $85.44 | $85.83 | $82.65 | $83.03 | 115,200 |
| 1/26/2026 | $85.55 | $87.58 | $85.46 | $85.78 | 262,941 |
| 1/23/2026 | $87.03 | $87.60 | $84.94 | $85.70 | 193,821 |
| 1/22/2026 | $86.32 | $88.69 | $86.27 | $87.47 | 125,500 |
| 1/21/2026 | $85.46 | $87.39 | $84.50 | $86.01 | 242,900 |
| 1/20/2026 | $85.25 | $86.35 | $84.05 | $85.11 | 238,615 |
| 1/16/2026 | $87.00 | $87.50 | $84.08 | $86.00 | 278,605 |
| 1/15/2026 | $86.67 | $88.86 | $85.34 | $87.70 | 261,417 |
| 1/14/2026 | $84.57 | $86.45 | $83.45 | $85.92 | 312,603 |
| 1/13/2026 | $84.63 | $86.12 | $82.55 | $85.72 | 198,200 |
| 1/12/2026 | $83.52 | $84.41 | $81.47 | $84.29 | 183,849 |
| 1/9/2026 | $81.45 | $84.16 | $80.07 | $83.96 | 216,713 |
| 1/8/2026 | $79.26 | $84.23 | $79.26 | $81.48 | 112,009 |
| 1/7/2026 | $81.46 | $81.86 | $78.61 | $79.47 | 101,800 |
| 1/6/2026 | $83.55 | $84.54 | $80.76 | $81.25 | 321,704 |
| 1/5/2026 | $79.73 | $85.40 | $76.77 | $84.24 | 627,026 |
| 1/2/2026 | $78.17 | $82.03 | $77.90 | $78.88 | 99,900 |
| 12/31/2025 | $81.00 | $81.08 | $77.96 | $78.09 | 115,603 |
| 12/30/2025 | $80.91 | $82.56 | $80.68 | $81.27 | 137,914 |
| 12/29/2025 | $80.91 | $82.01 | $80.32 | $81.42 | 120,935 |
| 12/26/2025 | $80.35 | $81.39 | $79.10 | $81.00 | 116,200 |
| 12/24/2025 | $79.96 | $81.44 | $79.54 | $80.24 | 51,239 |
| 12/23/2025 | $80.23 | $81.66 | $79.54 | $80.00 | 156,800 |
| 12/22/2025 | $78.35 | $81.11 | $77.90 | $80.45 | 206,321 |
| 12/19/2025 | $78.23 | $79.35 | $77.50 | $77.86 | 257,500 |
| 12/18/2025 | $79.05 | $81.71 | $78.16 | $78.72 | 160,000 |
| 12/17/2025 | $78.11 | $80.97 | $78.11 | $78.72 | 138,232 |
| 12/16/2025 | $80.39 | $81.71 | $78.42 | $78.50 | 152,600 |
| 12/15/2025 | $81.86 | $82.46 | $80.40 | $81.15 | 324,500 |
| 12/12/2025 | $80.80 | $82.01 | $79.14 | $80.59 | 146,000 |
| 12/11/2025 | $79.21 | $80.43 | $78.54 | $80.42 | 147,700 |
| 12/10/2025 | $75.49 | $79.29 | $74.08 | $79.28 | 257,700 |
| 12/9/2025 | $74.78 | $77.32 | $74.77 | $76.26 | 174,100 |
| 12/8/2025 | $75.23 | $76.71 | $74.57 | $75.34 | 138,563 |
| 12/5/2025 | $76.39 | $77.13 | $74.12 | $75.03 | 174,403 |
| 12/4/2025 | $75.41 | $76.30 | $73.87 | $76.30 | 131,636 |
| 12/3/2025 | $73.54 | $75.76 | $71.97 | $75.41 | 132,809 |
| 12/2/2025 | $73.73 | $74.30 | $71.77 | $73.47 | 164,300 |
| 12/1/2025 | $72.93 | $74.44 | $72.85 | $73.52 | 114,118 |
| 11/28/2025 | $74.79 | $74.79 | $73.10 | $73.85 | 71,500 |
| 11/26/2025 | $73.77 | $75.28 | $73.30 | $73.94 | 245,100 |
| 11/25/2025 | $73.78 | $75.24 | $73.18 | $74.16 | 263,649 |
| 11/24/2025 | $72.00 | $73.25 | $70.98 | $71.50 | 257,000 |
| 11/21/2025 | $68.70 | $73.93 | $68.70 | $71.63 | 258,020 |
| 11/20/2025 | $68.58 | $73.08 | $68.25 | $68.41 | 227,700 |
| 11/19/2025 | $69.20 | $69.64 | $66.67 | $67.98 | 390,112 |
| 11/18/2025 | $69.83 | $70.25 | $67.18 | $68.94 | 219,307 |
| 11/17/2025 | $71.12 | $72.08 | $69.69 | $70.01 | 131,000 |
| 11/14/2025 | $70.99 | $73.72 | $70.11 | $71.67 | 136,313 |
| 11/13/2025 | $71.98 | $73.40 | $70.51 | $71.22 | 176,003 |
| 11/12/2025 | $73.77 | $75.30 | $72.49 | $72.53 | 161,819 |
| 11/11/2025 | $73.30 | $74.76 | $72.58 | $74.39 | 122,838 |
| 11/10/2025 | $73.56 | $79.40 | $72.49 | $73.30 | 233,715 |
| 11/7/2025 | $78.66 | $78.66 | $72.96 | $73.87 | 284,700 |
| 11/6/2025 | $82.20 | $82.60 | $74.01 | $77.56 | 321,300 |
| 11/5/2025 | $86.38 | $89.53 | $84.93 | $88.05 | 259,335 |
| 11/4/2025 | $86.52 | $89.57 | $84.44 | $87.04 | 182,112 |