Dark

USPH
US Physical Therapy Inc
stock NYSE

At Close

Aug 14, 2026 3:59:58 PM EDT

81.07USD-2.042%(-1.69)364,060

51.25Bid 115.93Ask 64.68Spread

Pre-market

0.00USD-100.000%(-82.76)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

81.24USD+0.210%(+0.17)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	82.7700	82.770000	78.7200	81.0700	-2.042%	364,060	0.000%
2026-08-13	82.9900	83.430000	82.0800	82.7600	+0.988%	176,683	-2.042%
2026-08-12	80.7800	82.120000	80.1300	81.9500	+0.343%	127,483	-1.074%
2026-08-11	81.4500	83.070000	80.5200	81.6700	-0.086%	179,763	-0.735%
2026-08-10	79.4500	81.930000	78.3912	81.7400	+2.111%	200,225	-0.820%
2026-08-07	76.5600	80.610000	76.5600	80.0500	+4.695%	272,034	+1.274%
2026-08-06	75.5800	77.280000	70.6400	76.4600	-1.609%	450,250	+6.029%
2026-08-05	76.1300	77.740000	74.8100	77.7100	+2.439%	266,677	+4.324%
2026-08-04	77.3100	78.515000	75.8400	75.8600	-2.506%	242,644	+6.868%
2026-08-03	80.6100	82.000000	77.5500	77.8100	-1.581%	262,452	+4.190%
2026-07-31	80.0300	80.640000	77.0200	79.0600	-1.335%	437,291	+2.542%
2026-07-30	80.5300	80.730000	78.1700	80.1300	+0.351%	323,593	+1.173%
2026-07-29	78.8800	80.750000	77.1850	79.8500	+1.076%	419,437	+1.528%
2026-07-28	77.2900	79.650000	74.9400	79.0000	+3.079%	205,578	+2.620%
2026-07-27	75.0700	76.650000	73.2500	76.6400	+2.762%	156,674	+5.780%
2026-07-24	73.5300	75.860000	73.5300	74.5800	+2.206%	178,652	+8.702%
2026-07-23	73.9800	75.560000	72.4800	72.9700	-1.896%	343,647	+11.100%
2026-07-22	74.6000	75.155000	72.8200	74.3800	-0.482%	197,215	+8.994%
2026-07-21	73.8700	76.590000	73.8700	74.7400	+0.430%	166,808	+8.469%
2026-07-20	73.7300	74.770000	71.2250	74.4200	+1.169%	228,314	+8.936%
2026-07-17	73.4900	75.289900	72.7200	73.5600	-0.849%	126,097	+10.209%
2026-07-16	71.7800	75.719900	71.7400	74.1900	+3.937%	357,798	+9.273%
2026-07-15	69.8500	71.610000	69.3015	71.3800	+1.971%	167,341	+13.575%
2026-07-14	70.9900	71.435000	68.0700	70.0000	-2.221%	250,501	+15.814%
2026-07-13	72.5400	73.288800	71.4300	71.5900	-1.310%	182,691	+13.242%
2026-07-10	73.6600	74.045000	71.3900	72.5400	-1.239%	189,570	+11.759%
2026-07-09	70.2600	73.800000	69.3800	73.4500	+4.511%	194,471	+10.374%
2026-07-08	71.1300	71.800000	69.2901	70.2800	-2.117%	158,907	+15.353%
2026-07-07	74.4900	75.420000	71.0700	71.8000	-2.153%	226,543	+12.911%
2026-07-06	72.6500	73.410000	70.6300	73.3800	+1.424%	324,261	+10.480%
2026-07-02	71.9800	73.020000	71.0850	72.3500	+1.458%	386,553	+12.053%
2026-07-01	69.2300	71.380000	68.9717	71.3100	+3.829%	175,033	+13.687%
2026-06-30	69.1000	69.620000	68.0550	68.6800	-0.203%	192,304	+18.040%
2026-06-29	69.6000	69.600000	66.6400	68.8200	+0.058%	263,818	+17.800%
2026-06-26	66.2100	69.000000	66.2100	68.7800	+3.709%	377,714	+17.869%
2026-06-25	66.4300	67.280000	65.2300	66.3200	+0.166%	281,894	+22.241%
2026-06-24	64.2800	66.270000	64.2800	66.2100	+4.268%	194,751	+22.444%
2026-06-23	62.7800	64.389900	62.1000	63.5000	+1.584%	129,167	+27.669%
2026-06-22	62.6200	62.870000	60.8600	62.5100	-1.279%	182,273	+29.691%
2026-06-18	63.5000	63.720000	62.5200	63.3200	+0.764%	253,927	+28.032%
2026-06-17	65.9700	66.925000	62.2301	62.8400	-5.347%	252,685	+29.010%
2026-06-16	65.5900	66.490000	65.2500	66.3900	+1.328%	137,424	+22.112%
2026-06-15	65.9800	66.420000	64.1800	65.5200	-0.061%	262,778	+23.733%
2026-06-12	66.3000	66.940000	65.2303	65.5600	-0.350%	146,353	+23.658%
2026-06-11	64.1100	65.910000	63.0100	65.7900	+4.711%	192,400	+23.225%
2026-06-10	62.4300	63.080000	61.3650	62.8300	+1.667%	223,866	+29.031%
2026-06-09	61.5000	63.075000	61.4700	61.8000	+0.816%	171,153	+31.181%
2026-06-08	63.1400	63.678100	61.0600	61.3000	-3.388%	218,949	+32.251%
2026-06-05	62.1600	63.845000	61.4501	63.4500	+2.720%	132,900	+27.770%
2026-06-04	62.7300	64.070000	61.5000	61.7700	-0.162%	191,997	+31.245%
2026-06-03	63.0000	63.465000	61.3200	61.8700	-1.008%	186,370	+31.033%
2026-06-02	62.1400	62.590000	61.4201	62.5000	-0.048%	139,476	+29.712%
2026-06-01	63.9200	65.285000	61.3300	62.5300	-2.692%	266,835	+29.650%
2026-05-29	63.0400	64.900000	62.9300	64.2600	+0.579%	195,897	+26.159%
2026-05-28	63.7600	64.345000	62.1950	63.8900	-0.436%	199,665	+26.890%
2026-05-27	62.7300	64.390000	62.7300	64.1700	+3.317%	188,944	+26.336%
2026-05-26	61.5500	62.935000	61.0500	62.1100	+0.242%	158,083	+30.526%
2026-05-22	63.0500	63.070000	61.0001	61.9600	-1.416%	140,014	+30.842%
2026-05-21	61.8700	63.385000	61.0000	62.8500	+0.980%	297,390	+28.990%
2026-05-20	61.4600	62.965000	60.3500	62.2400	+1.023%	213,346	+30.254%
2026-05-19	64.9400	65.000000	61.4100	61.6100	-5.274%	218,722	+31.586%
2026-05-18	62.9000	65.800000	62.8600	65.0400	+3.550%	402,647	+24.646%
2026-05-15	65.1600	65.410000	62.4550	62.8100	-3.503%	354,912	+29.072%
2026-05-14	60.8700	65.775000	60.8700	65.0900	+8.231%	495,732	+24.551%
2026-05-13	59.9400	61.520000	59.5710	60.1400	-1.167%	350,939	+34.802%
2026-05-12	59.3500	63.190000	59.3500	60.8500	+2.407%	376,226	+33.229%
2026-05-11	58.9000	62.020000	58.9000	59.4200	+0.219%	335,459	+36.436%
2026-05-08	58.7200	62.335000	58.1900	59.2900	+0.492%	297,115	+36.735%
2026-05-07	67.3900	70.592500	58.5500	59.0000	-19.891%	476,989	+37.407%
2026-05-06	72.2900	75.870000	70.5800	73.6500	+2.662%	265,806	+10.075%
2026-05-05	70.7700	71.765000	70.2000	71.7400	+1.156%	164,450	+13.005%
2026-05-04	71.3800	72.425100	70.5300	70.9200	-1.267%	138,587	+14.312%
2026-05-01	71.6200	72.760000	70.6650	71.8300	+0.857%	161,708	+12.864%
2026-04-30	71.1100	72.020000	68.9850	71.2200	-0.406%	165,911	+13.830%
2026-04-29	71.7700	73.370000	70.2500	71.5100	-1.420%	150,038	+13.369%
2026-04-28	73.6300	74.575000	71.6850	72.5400	-0.888%	164,651	+11.759%
2026-04-27	73.2500	75.090000	73.1200	73.1900	-0.462%	133,042	+10.766%
2026-04-24	74.0700	74.500000	72.2900	73.5300	-1.645%	165,801	+10.254%
2026-04-23	75.6000	76.710000	74.7600	74.7600	-1.006%	146,944	+8.440%
2026-04-22	75.6300	76.530000	74.6200	75.5200	-0.013%	137,611	+7.349%
2026-04-21	76.2600	77.075000	74.4900	75.5300	-0.251%	157,156	+7.335%
2026-04-20	76.4000	77.055000	74.4450	75.7200	-1.110%	211,360	+7.066%
2026-04-17	78.3700	78.980000	75.9800	76.5700	-2.059%	220,489	+5.877%
2026-04-16	76.7500	78.240000	76.1900	78.1800	+1.969%	91,897	+3.697%
2026-04-15	77.0900	78.120000	74.7850	76.6700	-0.596%	223,068	+5.739%
2026-04-14	78.4700	79.480000	76.8000	77.1300	-1.545%	118,621	+5.108%
2026-04-13	76.2300	78.770000	74.6800	78.3400	+2.432%	140,044	+3.485%
2026-04-10	77.2700	77.920000	75.9200	76.4800	-0.688%	111,589	+6.002%
2026-04-09	76.2300	78.320000	75.7700	77.0100	+0.352%	179,839	+5.272%
2026-04-08	76.6700	77.270000	76.0950	76.7400	+2.511%	186,234	+5.642%
2026-04-07	74.0900	75.100000	73.4500	74.8600	+1.108%	133,407	+8.295%
2026-04-06	73.0700	74.260000	72.2300	74.0400	+0.407%	113,532	+9.495%
2026-04-02	73.6500	74.190000	71.7600	73.7400	-0.887%	103,369	+9.940%
2026-04-01	75.2600	75.870000	73.8200	74.4000	-0.747%	106,202	+8.965%
2026-03-31	75.7000	76.670000	73.7900	74.9600	+0.227%	137,518	+8.151%
2026-03-30	75.5400	75.930000	74.3400	74.7900	+0.054%	147,035	+8.397%
2026-03-27	73.5100	76.989900	72.8400	74.7500	+0.443%	240,929	+8.455%
2026-03-26	74.2800	75.889900	73.8575	74.4200	-0.720%	159,058	+8.936%
2026-03-25	75.0900	76.090000	73.8900	74.9600	+0.348%	105,608	+8.151%
2026-03-24	74.0500	75.420000	72.9100	74.7000	-0.665%	170,884	+8.527%
2026-03-23	75.2200	76.579900	73.7900	75.2000	+1.814%	154,053	+7.806%
2026-03-20	74.9400	74.960000	72.5000	73.8600	-0.632%	218,641	+9.762%
2026-03-19	74.5400	75.370000	73.4600	74.3300	-1.183%	127,392	+9.068%
2026-03-18	76.5000	78.100000	75.1000	75.2200	-2.829%	127,254	+7.777%
2026-03-17	77.9500	78.940000	76.7750	77.4100	-0.731%	247,312	+4.728%
2026-03-16	77.7400	78.715000	77.3500	77.9800	+1.497%	126,428	+3.963%
2026-03-13	78.4000	78.800000	76.0100	76.8300	-1.348%	155,230	+5.519%
2026-03-12	78.9400	81.130000	77.1100	77.8800	-2.455%	385,986	+4.096%
2026-03-11	79.7900	80.230000	77.6200	79.8400	-0.188%	169,044	+1.541%
2026-03-10	80.9300	81.760000	79.6250	79.9900	-0.720%	90,048	+1.350%
2026-03-09	80.3300	80.860000	77.9350	80.5700	-0.641%	148,292	+0.621%
2026-03-06	81.3900	82.640000	80.0600	81.0900	-1.864%	146,852	-0.025%
2026-03-05	83.6200	83.620000	81.3500	82.6300	-1.736%	149,571	-1.888%
2026-03-04	83.2000	84.720000	81.4150	84.0900	+1.009%	186,050	-3.591%
2026-03-03	82.3200	83.355000	80.2600	83.2500	+0.265%	176,622	-2.619%
2026-03-02	82.4400	84.560000	81.3500	83.0300	+0.084%	177,850	-2.361%
2026-02-27	78.6800	83.755000	78.6800	82.9600	+4.563%	238,878	-2.278%
2026-02-26	79.2700	80.430000	73.8850	79.3400	-2.865%	446,215	+2.180%
2026-02-25	83.1800	83.180000	81.2200	81.6800	-1.448%	163,037	-0.747%
2026-02-24	83.5100	83.670000	80.8550	82.8800	-0.802%	146,157	-2.184%
2026-02-23	84.8300	85.310000	82.4950	83.5500	-1.810%	144,922	-2.968%
2026-02-20	86.2200	86.485000	84.8500	85.0900	-1.573%	133,851	-4.724%
2026-02-19	86.4200	86.800000	84.3700	86.4500	+0.012%	240,460	-6.223%
2026-02-18	86.0700	87.080000	84.8100	86.4400	-0.116%	262,228	-6.212%
2026-02-17	86.9800	87.640000	84.4400	86.5400	-0.460%	297,629	-6.321%
2026-02-13	87.7700	89.030000	86.1400	86.9400	-0.685%	309,408	-6.752%
2026-02-12	88.4600	90.940000	86.4500	87.5400	-0.681%	291,014	-7.391%
2026-02-11	85.3300	88.390000	84.8700	88.1400	+3.196%	324,450	-8.021%
2026-02-10	85.3100	86.785000	84.0700	85.4100	+1.101%	294,451	-5.081%
2026-02-09	85.1700	85.430000	83.4850	84.4800	-1.285%	105,248	-4.036%
2026-02-06	84.5500	86.590000	84.0800	85.5800	+1.796%	205,388	-5.270%
2026-02-05	82.6400	84.890000	82.6400	84.0700	+1.780%	159,991	-3.568%
2026-02-04	82.0500	83.690000	81.8600	82.6000	+0.585%	203,518	-1.852%
2026-02-03	83.5300	85.210000	80.6701	82.1200	-1.841%	185,552	-1.279%
2026-02-02	83.7500	85.311300	82.1883	83.6600	-0.250%	324,775	-3.096%
2026-01-30	82.3500	84.450000	81.8450	83.8700	+1.833%	215,499	-3.339%
2026-01-29	82.5100	83.550000	80.9100	82.3600	-0.182%	191,652	-1.566%
2026-01-28	83.5700	84.215000	81.6400	82.5100	-0.626%	137,376	-1.745%
2026-01-27	85.4400	85.830000	82.6500	83.0300	-3.206%	115,170	-2.361%
2026-01-26	85.5500	87.580000	85.4600	85.7800	+0.093%	262,417	-5.491%
2026-01-23	87.0300	87.600000	84.9400	85.7000	-2.024%	193,821	-5.403%
2026-01-22	86.3200	88.690000	86.2700	87.4700	+1.697%	125,472	-7.317%
2026-01-21	85.4600	87.392500	84.5000	86.0100	+1.057%	242,877	-5.744%
2026-01-20	85.2500	86.350000	84.0500	85.1100	-1.035%	238,615	-4.747%
2026-01-16	87.0000	87.500000	84.0750	86.0000	-1.938%	278,605	-5.733%
2026-01-15	86.6700	88.860000	85.3400	87.7000	+2.072%	261,417	-7.560%
2026-01-14	84.5700	86.450000	83.4450	85.9200	+0.233%	312,603	-5.645%
2026-01-13	84.6300	86.115000	82.5450	85.7200	+1.697%	198,168	-5.425%
2026-01-12	83.5200	84.405000	81.4700	84.2900	+0.393%	183,849	-3.820%
2026-01-09	81.4500	84.160000	80.0700	83.9600	+3.044%	215,096	-3.442%
2026-01-08	79.2600	84.230000	79.2600	81.4800	+2.529%	112,009	-0.503%
2026-01-07	81.4600	81.855000	78.6050	79.4700	-2.191%	101,774	+2.013%
2026-01-06	83.5500	84.535000	80.7600	81.2500	-3.549%	321,704	-0.222%
2026-01-05	79.7300	85.400000	76.7701	84.2400	+6.795%	627,026	-3.763%
2026-01-02	78.1700	82.029900	77.9000	78.8800	+1.012%	99,885	+2.776%
2025-12-31	81.0000	81.075000	77.9600	78.0900	-3.913%	115,603	+3.816%
2025-12-30	80.9100	82.559900	80.6800	81.2700	-0.184%	137,914	-0.246%
2025-12-29	80.9100	82.009900	80.3200	81.4200	+0.519%	120,935	-0.430%
2025-12-26	80.3500	81.390000	79.1000	81.0000	+0.947%	116,172	+0.086%
2025-12-24	79.9600	81.435000	79.5380	80.2400	+0.300%	51,239	+1.034%
2025-12-23	80.2300	81.655000	79.5400	80.0000	-0.559%	156,759	+1.337%
2025-12-22	78.3500	81.109900	77.9000	80.4500	+3.326%	206,321	+0.771%
2025-12-19	78.2300	79.345500	77.5000	77.8600	-1.092%	257,453	+4.123%
2025-12-18	79.0500	81.709900	78.1600	78.7200	0.000%	159,951	+2.985%
2025-12-17	78.1100	80.970000	78.1100	78.7200	+0.280%	138,232	+2.985%
2025-12-16	80.3900	81.705000	78.4200	78.5000	-3.266%	152,569	+3.274%
2025-12-15	81.8600	82.455000	80.4000	81.1500	+0.695%	324,478	-0.099%
2025-12-12	80.8000	82.010000	79.1350	80.5900	+0.211%	145,983	+0.596%
2025-12-11	79.2100	80.430000	78.5400	80.4200	+1.438%	147,668	+0.808%
2025-12-10	75.4900	79.285000	74.0783	79.2800	+3.960%	257,663	+2.258%
2025-12-09	74.7800	77.320000	74.7650	76.2600	+1.221%	174,075	+6.307%
2025-12-08	75.2300	76.710000	74.5700	75.3400	+0.413%	138,563	+7.606%
2025-12-05	76.3900	77.130000	74.1200	75.0300	-1.664%	174,403	+8.050%
2025-12-04	75.4100	76.300000	73.8700	76.3000	+1.180%	131,636	+6.252%
2025-12-03	73.5400	75.760000	71.9731	75.4100	+2.641%	132,809	+7.506%
2025-12-02	73.7300	74.300000	71.7692	73.4700	-0.068%	164,250	+10.344%
2025-12-01	72.9300	74.440000	72.8500	73.5200	-0.447%	114,118	+10.269%
2025-11-28	74.7900	74.790000	73.0971	73.8500	-0.122%	71,479	+9.777%
2025-11-26	73.7700	75.280000	73.3010	73.9400	-0.297%	245,061	+9.643%
2025-11-25	73.7800	75.240000	73.1800	74.1600	+3.720%	263,649	+9.318%
2025-11-24	72.0000	73.250000	70.9801	71.5000	-0.181%	256,959	+13.385%
2025-11-21	68.7000	73.930000	68.7000	71.6300	+4.707%	258,020	+13.179%
2025-11-20	68.5800	73.080000	68.2500	68.4100	+0.633%	227,672	+18.506%
2025-11-19	69.2000	69.635000	66.6700	67.9800	-1.393%	390,112	+19.256%
2025-11-18	69.8300	70.247500	67.1800	68.9400	-1.528%	219,307	+17.595%
2025-11-17	71.1200	72.075000	69.6851	70.0100	-2.316%	130,995	+15.798%
2025-11-14	70.9900	73.720000	70.1100	71.6700	+0.632%	136,313	+13.116%
2025-11-13	71.9800	73.395000	70.5100	71.2200	-1.806%	176,003	+13.830%
2025-11-12	73.7700	75.295000	72.4900	72.5300	-2.500%	161,819	+11.774%
2025-11-11	73.3000	74.760000	72.5850	74.3900	+1.487%	122,838	+8.980%
2025-11-10	73.5600	79.402300	72.4900	73.3000	-0.772%	233,715	+10.600%
2025-11-07	78.6600	78.660000	72.9550	73.8700	-4.758%	284,661	+9.747%
2025-11-06	82.2000	82.600000	74.0100	77.5600	-11.914%	321,295	+4.526%
2025-11-05	86.3800	89.530000	84.9300	88.0500	+1.160%	259,335	-7.927%
2025-11-04	86.5200	89.570000	84.4350	87.0400	+0.127%	182,112	-6.859%
2025-11-03	85.4800	87.470000	81.3222	86.9300	+0.765%	179,857	-6.741%
2025-10-31	85.8800	87.250000	84.2150	86.2700	+0.058%	122,216	-6.028%
2025-10-30	87.7800	89.190000	86.0450	86.2200	-2.112%	130,934	-5.973%
2025-10-29	89.6600	91.630000	86.9800	88.0800	-2.068%	175,469	-7.959%
2025-10-28	90.9600	91.470000	89.9400	89.9400	-1.165%	121,781	-9.862%
2025-10-27	93.2600	93.260000	90.2300	91.0000	-2.319%	125,914	-10.912%
2025-10-24	92.5500	93.500000	89.3450	93.1600	+1.993%	106,137	-12.978%
2025-10-23	90.0100	91.470000	88.7400	91.3400	+1.264%	79,704	-11.244%
2025-10-22	90.3300	90.640000	89.0200	90.2000	+0.647%	77,745	-10.122%
2025-10-21	90.1600	90.920000	89.0000	89.6200	0.000%	62,321	-9.540%
2025-10-20	89.2300	90.450000	86.1000	89.6200	+0.776%	116,714	-9.540%
2025-10-17	89.0600	90.008000	87.5800	88.9300	-0.637%	153,408	-8.838%
2025-10-16	91.7000	92.250000	89.1900	89.5000	-2.378%	281,797	-9.419%
2025-10-15	91.0900	92.630000	88.8122	91.6800	+0.780%	73,760	-11.573%
2025-10-14	88.0900	91.500000	88.0900	90.9700	+2.582%	82,763	-10.883%
2025-10-13	88.4200	89.390000	87.1300	88.6800	+1.094%	80,360	-8.581%
2025-10-10	89.6700	90.220000	87.2500	87.7200	-1.283%	153,904	-7.581%
2025-10-09	90.1700	90.170000	88.3800	88.8600	-1.682%	115,271	-8.767%
2025-10-08	89.9100	90.740000	88.8700	90.3800	+0.680%	207,136	-10.301%
2025-10-07	89.4100	91.100000	88.2350	89.7700	+0.268%	237,696	-9.691%
2025-10-06	88.5400	91.155000	88.1400	89.5300	+0.663%	230,998	-9.449%
2025-10-03	87.1900	91.429900	83.4400	88.9400	+1.995%	229,264	-8.849%
2025-10-02	85.8800	88.500000	83.9057	87.2000	+1.395%	298,950	-7.030%
2025-10-01	84.2200	87.000000	84.0100	86.0000	+1.236%	259,158	-5.733%
2025-09-30	83.5600	85.400000	82.3100	84.9500	+1.737%	106,283	-4.567%
2025-09-29	83.3400	84.410000	82.4060	83.5000	+0.120%	119,462	-2.910%
2025-09-26	82.7000	84.060000	82.3050	83.4000	+1.066%	127,992	-2.794%
2025-09-25	81.7700	83.295600	80.4900	82.5200	+0.769%	215,786	-1.757%
2025-09-24	78.9400	82.840000	78.9000	81.8900	+3.501%	211,165	-1.001%
2025-09-23	79.8600	80.670000	79.0900	79.1200	-0.939%	93,619	+2.465%
2025-09-22	77.9800	79.870000	77.5700	79.8700	+1.771%	114,786	+1.502%
2025-09-19	80.3200	80.320000	78.3100	78.4800	-2.084%	246,355	+3.300%
2025-09-18	79.4900	80.559200	78.2501	80.1500	+1.623%	130,832	+1.148%
2025-09-17	79.0600	81.355000	78.6500	78.8700	+0.548%	116,171	+2.789%
2025-09-16	79.4100	80.257200	78.1800	78.4400	-1.084%	88,967	+3.353%
2025-09-15	80.9700	80.970000	78.8000	79.3000	-1.208%	147,384	+2.232%
2025-09-12	81.6100	81.955000	80.2200	80.2700	-2.122%	95,559	+0.997%
2025-09-11	81.2300	82.480000	81.2300	82.0100	+1.222%	121,851	-1.146%
2025-09-10	83.8500	84.310000	80.5400	81.0200	-3.959%	130,375	+0.062%
2025-09-09	84.6200	85.000000	83.2050	84.3600	-0.519%	138,114	-3.900%
2025-09-08	85.0300	85.950000	83.6700	84.8000	-0.981%	140,406	-4.399%
2025-09-05	86.0800	86.740000	84.9650	85.6400	-0.198%	134,439	-5.336%
2025-09-04	84.4100	85.810000	83.0300	85.8100	+2.460%	110,460	-5.524%
2025-09-03	83.6000	83.750000	82.6501	83.7500	-0.203%	102,115	-3.200%
2025-09-02	82.4000	84.580000	82.2400	83.9200	+1.243%	130,923	-3.396%
2025-08-29	83.1800	83.950000	82.3100	82.8900	+0.157%	93,825	-2.196%
2025-08-28	84.6300	84.630000	82.6300	82.7600	-2.187%	78,110	-2.042%
2025-08-27	83.2800	85.000000	83.2800	84.6100	+0.702%	108,791	-4.184%
2025-08-26	84.9700	85.920000	83.6500	84.0200	-1.697%	144,238	-3.511%
2025-08-25	87.2500	88.385000	85.2300	85.4700	-2.242%	118,932	-5.148%
2025-08-22	84.7100	88.145000	84.1000	87.4300	+3.504%	138,967	-7.274%
2025-08-21	83.8900	85.825000	83.4000	84.4700	+0.428%	138,210	-4.025%
2025-08-20	84.9900	86.440000	84.0500	84.1100	-0.755%	109,883	-3.614%
2025-08-19	84.6200	85.379600	84.1850	84.7500	+0.570%	138,849	-4.342%
2025-08-18	85.9400	86.885000	84.1000	84.2700	-1.760%	163,357	-3.797%
2025-08-15	85.5000	86.250000	84.0000	85.7800	-0.233%	218,542	-5.491%
2025-08-14	87.3900	88.110000	85.6800	85.9800	-2.869%	137,417	-5.711%
2025-08-13	88.0400	89.060000	87.1953	88.5200	+1.177%	130,736	-8.416%
2025-08-12	87.8700	88.305000	86.1300	87.4900	+0.900%	207,943	-7.338%
2025-08-11	87.3500	87.365000	85.8250	86.7100	-1.106%	218,368	-6.504%
2025-08-08	83.0200	87.680000	81.0423	87.6800	+4.693%	294,528	-7.539%
2025-08-07	79.5200	86.980000	79.5200	83.7500	+15.215%	535,676	-3.200%
2025-08-06	71.4200	73.130000	70.5850	72.6900	+0.930%	152,448	+11.528%
2025-08-05	70.1800	72.550000	70.1800	72.0200	+2.359%	175,536	+12.566%
2025-08-04	70.0100	71.525000	69.8010	70.3600	+0.543%	155,705	+15.222%
2025-08-01	73.0600	75.900000	69.9200	69.9800	-4.334%	151,719	+15.847%
2025-07-31	74.1200	74.960000	72.5850	73.1500	-2.271%	183,861	+10.827%
2025-07-30	75.4900	76.340000	74.3306	74.8500	-1.044%	277,477	+8.310%
2025-07-29	75.9000	76.695000	75.6400	75.6400	+0.412%	258,239	+7.179%
2025-07-28	74.4400	75.540000	73.8700	75.3300	+1.455%	107,914	+7.620%
2025-07-25	74.5900	74.590000	72.9701	74.2500	-0.108%	102,649	+9.185%
2025-07-24	74.8200	74.945000	74.0000	74.3300	-1.589%	164,589	+9.068%
2025-07-23	75.5500	76.000000	74.0500	75.5300	+0.666%	116,404	+7.335%
2025-07-22	75.3100	76.700000	74.8100	75.0300	+0.120%	172,920	+8.050%
2025-07-21	74.4800	75.145000	74.3425	74.9400	+1.270%	132,071	+8.180%
2025-07-18	75.2500	75.250000	73.8100	74.0000	-1.268%	130,598	+9.554%
2025-07-17	73.5900	75.490000	73.5514	74.9500	+1.655%	135,029	+8.165%
2025-07-16	73.5800	74.260000	72.7382	73.7300	+0.779%	205,794	+9.955%
2025-07-15	74.2600	75.110000	72.5700	73.1600	-0.827%	257,461	+10.812%
2025-07-14	74.0400	75.050000	72.1900	73.7700	-0.980%	274,292	+9.896%
2025-07-11	75.8600	76.480000	73.8200	74.5000	-2.321%	154,717	+8.819%
2025-07-10	76.6100	76.814200	74.3000	76.2700	-0.275%	224,449	+6.293%
2025-07-09	77.5000	77.500000	75.0750	76.4800	-0.352%	196,333	+6.002%
2025-07-08	79.3100	80.550000	76.4100	76.7500	-3.289%	257,989	+5.629%
2025-07-07	81.2300	81.960000	79.1600	79.3600	-3.384%	259,777	+2.155%
2025-07-03	81.0600	82.180000	79.5100	82.1400	+1.822%	158,966	-1.303%
2025-07-02	80.5300	81.585300	79.4400	80.6700	+0.074%	246,869	+0.496%
2025-07-01	77.9000	81.040000	77.5700	80.6100	+3.082%	207,762	+0.571%
2025-06-30	79.5500	79.550000	77.0700	78.2000	-1.050%	208,603	+3.670%
2025-06-27	79.1300	80.310000	77.8350	79.0300	+0.432%	409,680	+2.581%
2025-06-26	78.7500	79.610000	76.7000	78.6900	+0.332%	218,845	+3.025%
2025-06-25	78.7900	79.130000	77.0000	78.4300	-0.772%	327,131	+3.366%
2025-06-24	76.4500	79.205000	75.1850	79.0400	+4.495%	350,207	+2.568%
2025-06-23	74.3700	75.660000	73.4000	75.6400	+1.831%	242,865	+7.179%
2025-06-20	74.1900	74.880000	73.7700	74.2800	+0.664%	213,122	+9.141%
2025-06-18	74.1400	75.305000	73.5900	73.7900	-0.887%	124,174	+9.866%
2025-06-17	76.0100	77.240000	74.3850	74.4500	-3.737%	219,322	+8.892%
2025-06-16	76.9000	78.005000	76.7200	77.3400	+0.442%	264,887	+4.823%
2025-06-13	77.1800	77.560000	76.4950	77.0000	-1.459%	362,464	+5.286%
2025-06-12	78.0600	78.773200	77.2800	78.1400	-0.026%	393,266	+3.750%
2025-06-11	79.1800	79.970000	77.9150	78.1600	-1.063%	164,716	+3.723%
2025-06-10	79.1100	80.080000	78.1600	79.0000	+0.534%	176,319	+2.620%
2025-06-09	78.3400	78.820000	76.6000	78.5800	+1.722%	180,611	+3.169%
2025-06-06	76.7000	80.670000	75.6700	77.2500	+1.913%	171,979	+4.945%
2025-06-05	74.8100	75.930000	73.7500	75.8000	+1.378%	221,299	+6.953%
2025-06-04	74.0200	75.630000	73.8000	74.7700	+1.068%	160,865	+8.426%
2025-06-03	74.3800	75.560000	73.5450	73.9800	-0.283%	146,364	+9.584%
2025-06-02	74.7000	75.430000	73.9300	74.1900	-1.067%	80,465	+9.273%
2025-05-30	75.5200	75.809609	73.9800	74.9900	-0.807%	94,708	+8.108%
2025-05-29	76.1600	76.500000	74.7500	75.6000	+0.239%	48,923	+7.235%
2025-05-28	76.5300	77.140000	74.9250	75.4200	-1.386%	80,253	+7.491%
2025-05-27	74.9400	76.510000	73.9600	76.4800	+3.505%	68,723	+6.002%
2025-05-23	74.1800	75.617900	73.2000	73.8900	-2.003%	107,229	+9.717%
2025-05-22	76.7000	76.875000	75.2600	75.4000	-2.433%	107,434	+7.520%
2025-05-21	78.4300	78.575000	76.9300	77.2800	-2.670%	84,227	+4.904%
2025-05-20	79.6400	80.460000	78.7849	79.4000	-0.389%	60,173	+2.103%
2025-05-19	79.0000	80.810000	78.4600	79.7100	-0.163%	108,229	+1.706%
2025-05-16	78.5100	81.190000	77.4250	79.8400	+2.006%	117,216	+1.541%
2025-05-15	77.6200	78.590000	76.3450	78.2700	+1.320%	99,209	+3.577%
2025-05-14	77.0400	77.415000	76.0700	77.2500	+0.052%	89,419	+4.945%
2025-05-13	78.1400	78.400000	76.1800	77.2100	-0.181%	177,523	+4.999%
2025-05-12	76.4800	77.770000	74.9900	77.3500	+4.428%	129,388	+4.809%
2025-05-09	71.2800	75.095000	71.0000	74.0700	+4.456%	148,019	+9.451%
2025-05-08	69.3500	73.672400	68.6100	70.9100	-0.070%	178,737	+14.328%
2025-05-07	71.6100	75.110000	70.3800	70.9600	-0.852%	117,088	+14.247%
2025-05-06	71.7600	71.940000	70.6900	71.5700	-0.914%	141,023	+13.274%
2025-05-05	72.0500	73.750000	71.9000	72.2300	-0.138%	104,240	+12.239%
2025-05-02	72.0100	72.600000	71.3500	72.3300	+1.374%	102,686	+12.084%
2025-05-01	71.0000	72.000000	69.9100	71.3500	+0.338%	70,481	+13.623%
2025-04-30	71.2100	72.235000	68.6300	71.1100	-0.684%	114,401	+14.006%
2025-04-29	70.9100	72.045000	69.6850	71.6000	+0.505%	85,743	+13.226%
2025-04-28	69.8700	72.349900	69.8700	71.2400	+1.007%	116,433	+13.798%
2025-04-25	69.4800	73.680000	68.3640	70.5300	+1.220%	81,286	+14.944%
2025-04-24	69.6300	69.970000	67.4150	69.6800	+1.353%	81,336	+16.346%
2025-04-23	69.2300	70.790000	68.0800	68.7500	+1.297%	103,817	+17.920%
2025-04-22	67.3900	67.950000	66.0800	67.8700	+2.353%	86,875	+19.449%
2025-04-21	66.9500	67.310000	64.9948	66.3100	-1.690%	173,945	+22.259%
2025-04-17	68.2300	69.605000	66.9650	67.4500	-1.461%	90,376	+20.193%
2025-04-16	69.1800	69.525000	67.3669	68.4500	-1.666%	97,375	+18.437%
2025-04-15	69.4300	72.050000	68.2189	69.6100	-0.344%	158,100	+16.463%
2025-04-14	69.8100	72.710000	68.0832	69.8500	+0.721%	107,283	+16.063%
2025-04-11	69.0500	70.810000	67.5260	69.3500	+0.829%	164,300	+16.900%
2025-04-10	69.4600	70.760000	66.9267	68.7800	-2.564%	136,593	+17.869%
2025-04-09	64.7500	71.730000	64.7500	70.5900	+7.068%	184,203	+14.846%
2025-04-08	66.8700	67.950000	64.5470	65.9300	+1.306%	182,749	+22.964%
2025-04-07	65.5900	67.080000	62.7700	65.0800	-3.010%	208,044	+24.570%
2025-04-04	66.9700	69.490000	65.5900	67.1000	-2.443%	148,968	+20.820%
2025-04-03	69.9800	70.575000	68.3200	68.7800	-5.170%	133,872	+17.869%
2025-04-02	71.4000	72.710000	70.6400	72.5300	+0.207%	95,922	+11.774%
2025-04-01	71.8100	73.780000	71.3000	72.3800	+0.028%	69,230	+12.006%
2025-03-31	70.8600	72.760000	69.9900	72.3600	+0.598%	137,036	+12.037%
2025-03-28	73.0000	73.585300	71.1050	71.9300	-1.547%	86,528	+12.707%
2025-03-27	73.3600	73.740000	72.1500	73.0600	+0.261%	130,837	+10.964%
2025-03-26	72.9100	74.700000	72.6700	72.8700	-0.519%	50,944	+11.253%
2025-03-25	73.3800	74.810000	72.7100	73.2500	-0.543%	92,923	+10.676%
2025-03-24	73.0500	75.007300	73.0500	73.6500	+1.181%	83,722	+10.075%
2025-03-21	73.7300	74.300000	72.2700	72.7900	-2.544%	253,802	+11.375%
2025-03-20	75.5400	76.100000	74.4600	74.6900	-1.775%	81,403	+8.542%
2025-03-19	76.2800	77.395000	74.7600	76.0400	-0.171%	96,344	+6.615%
2025-03-18	76.0100	76.900000	75.8363	76.1700	-0.431%	79,517	+6.433%
2025-03-17	76.4900	77.480000	75.9600	76.5000	+0.013%	95,499	+5.974%
2025-03-14	76.8900	78.340000	76.2600	76.4900	-0.598%	82,963	+5.988%
2025-03-13	77.2000	79.015000	76.2350	76.9500	-0.722%	88,723	+5.354%
2025-03-12	79.4200	79.750000	77.3700	77.5100	-2.417%	102,683	+4.593%
2025-03-11	80.0500	81.240000	78.9000	79.4300	-0.663%	96,792	+2.065%
2025-03-10	80.4100	81.790000	79.1500	79.9600	-1.089%	124,157	+1.388%
2025-03-07	82.3100	83.615000	80.0300	80.8400	-2.579%	153,902	+0.285%
2025-03-06	80.4600	83.950000	79.5500	82.9800	+2.117%	138,742	-2.302%
2025-03-05	78.9200	82.500000	78.9200	81.2600	+2.343%	166,883	-0.234%
2025-03-04	79.4800	80.330000	78.2500	79.4000	-0.301%	109,761	+2.103%
2025-03-03	81.4500	82.010000	79.2100	79.6400	-1.703%	117,079	+1.796%
2025-02-28	82.6300	82.630000	79.6650	81.0200	-1.699%	247,820	+0.062%
2025-02-27	82.0900	83.775000	77.4950	82.4200	-6.042%	275,173	-1.638%
2025-02-26	87.5200	89.285000	86.5350	87.7200	-0.409%	168,942	-7.581%
2025-02-25	86.3600	88.865000	84.9450	88.0800	+2.419%	174,784	-7.959%

document.getElementById("qh8MFl").onerror = function(){this.style.display='none';}; .dark-mode .Z3lqLR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3lqLR{ color: #333333; background-color: white; border: 2px solid #333333; }USPHUS Physical Therapy Incstock NYSE

USPH
US Physical Therapy Inc
stock NYSE