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

79.64Last Price

0.00 (0.00%)Change

U.S. Physical Therapy is a leading provider of outpatient physical therapy and rehabilitation services across the United States

The company operates a network of physical therapy clinics, offering a range of treatments designed to help patients recover from injuries, manage pain, and improve mobility. Its services focus on various areas, including orthopedic rehabilitation, sports medicine, and post-operative recovery, emphasizing personalized care and evidence-based practices. By partnering with healthcare providers and insurers, U.S. Physical Therapy aims to deliver high-quality therapeutic solutions that enhance patient outcomes and promote overall physical wellness.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	81.45	82.01	79.21	79.64	117,695	79.64
2/28/2025	82.63	82.63	79.67	81.02	247,964	81.02
2/27/2025	82.09	83.78	77.50	82.42	275,173	82.42
2/26/2025	87.52	89.28	86.53	87.72	169,203	87.72
2/25/2025	86.36	88.86	84.94	88.08	177,379	88.08
2/24/2025	84.81	86.12	84.06	86.00	123,972	86.00
2/21/2025	86.73	86.73	83.80	84.21	141,272	84.21
2/20/2025	87.17	87.98	85.91	86.07	54,444	86.07
2/19/2025	87.42	88.58	87.24	87.97	67,996	87.97
2/18/2025	86.65	88.43	86.65	88.43	72,716	88.43
2/14/2025	86.50	87.79	86.50	87.02	77,568	87.02
2/13/2025	85.92	86.75	85.00	86.50	150,153	86.50
2/12/2025	86.32	86.32	85.09	85.09	72,374	85.09
2/11/2025	86.77	88.13	86.39	87.33	65,324	87.33
2/10/2025	87.10	88.20	86.52	87.42	72,568	87.42
2/07/2025	87.44	87.76	86.36	87.05	83,883	87.05
2/06/2025	88.13	89.35	86.75	87.73	78,857	87.73
2/05/2025	88.93	89.46	87.90	88.28	79,362	88.28
2/04/2025	87.71	89.29	87.50	88.60	49,965	88.60
2/03/2025	88.04	89.11	87.08	88.15	138,913	88.15
1/31/2025	89.17	90.58	87.68	88.71	88,963	88.71
1/30/2025	89.44	90.82	88.50	89.02	137,045	89.02
1/29/2025	89.76	90.19	87.51	88.55	82,509	88.55
1/28/2025	91.10	91.95	89.23	90.23	87,556	90.23
1/27/2025	89.94	91.75	89.94	90.30	95,539	90.30
1/24/2025	91.63	91.63	89.14	89.29	96,637	89.29
1/23/2025	89.99	91.97	89.92	90.88	93,421	90.88
1/22/2025	89.77	90.83	89.30	90.27	77,838	90.27
1/21/2025	89.13	91.25	87.77	90.07	93,741	90.07
1/17/2025	89.58	90.10	87.90	88.55	64,041	88.55
1/16/2025	89.22	90.05	87.57	88.78	64,587	88.78
1/15/2025	90.54	90.54	88.15	89.68	56,537	89.68
1/14/2025	89.40	89.55	87.82	88.70	58,488	88.70
1/13/2025	86.92	89.91	86.62	89.27	115,087	89.27
1/10/2025	87.58	87.90	86.04	87.00	97,404	87.00
1/08/2025	87.44	89.09	86.75	89.06	69,040	89.06
1/07/2025	89.03	89.37	87.54	88.43	77,440	88.43
1/06/2025	88.52	90.50	88.24	88.52	83,612	88.52
1/03/2025	87.79	88.91	86.39	88.18	126,798	88.18
1/02/2025	89.53	90.91	87.48	87.88	76,119	87.88
12/31/2024	89.24	0.00	89.24	88.71	0	88.71
12/30/2024	90.27	90.27	89.21	89.24	68,146	89.24
12/27/2024	91.44	92.69	89.66	90.88	84,869	90.88
12/26/2024	89.76	91.87	89.44	91.87	93,051	91.87
12/24/2024	90.04	90.46	89.28	90.26	42,327	90.26
12/23/2024	90.65	91.08	89.41	89.84	90,032	89.84
12/20/2024	90.31	93.39	89.72	91.31	252,738	91.31
12/19/2024	92.68	93.88	91.06	91.24	70,846	91.24
12/18/2024	95.79	95.79	91.32	92.43	124,566	92.43
12/17/2024	95.01	96.31	92.51	94.98	150,761	94.98
12/16/2024	96.21	98.07	94.68	95.56	119,532	95.56
12/13/2024	93.61	94.00	92.10	93.46	89,624	93.46
12/12/2024	95.66	95.99	93.67	94.06	144,267	94.06
12/11/2024	97.08	97.22	95.59	95.66	110,956	95.66
12/10/2024	96.37	97.31	94.94	96.29	96,664	96.29
12/09/2024	96.58	98.11	96.14	96.50	72,156	96.50
12/06/2024	97.96	98.11	95.44	96.08	80,982	96.08
12/05/2024	99.29	99.35	97.39	97.62	72,557	97.62
12/04/2024	98.96	100.28	98.41	99.91	92,256	99.91