NYSE:USPH Stock Quote

Last Price71.77

Change-0.61 (-0.84%)

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:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	71.81	73.78	71.30	72.38	69,230	72.38
3/31/2025	70.86	72.76	69.99	72.36	137,036	72.36
3/28/2025	73.00	73.59	71.11	71.93	86,528	71.93
3/27/2025	73.36	73.74	72.15	73.06	130,837	73.06
3/26/2025	72.91	74.70	72.67	72.87	51,733	72.87
3/25/2025	73.38	74.81	72.71	73.25	97,534	73.25
3/24/2025	73.05	75.01	73.05	73.65	84,156	73.65
3/21/2025	73.73	74.30	72.27	72.79	268,706	72.79
3/20/2025	75.54	76.10	74.46	74.69	82,095	74.69
3/19/2025	76.28	77.39	74.76	76.04	96,894	76.04
3/18/2025	76.01	76.90	75.84	76.17	82,265	76.17
3/17/2025	76.49	77.48	75.96	76.50	97,553	76.50
3/14/2025	76.89	78.34	76.26	76.49	83,798	76.49
3/13/2025	77.20	79.02	76.23	76.95	89,589	76.50
3/12/2025	79.42	79.75	77.37	77.51	105,167	77.06
3/11/2025	80.05	81.24	78.90	79.43	98,306	78.97
3/10/2025	80.41	81.79	79.15	79.96	125,446	79.49
3/07/2025	82.31	83.61	80.03	80.84	155,339	80.37
3/06/2025	80.46	83.95	79.55	82.98	139,772	82.49
3/05/2025	78.92	82.50	78.92	81.26	168,729	80.78
3/04/2025	79.48	80.33	78.25	79.40	126,573	78.94
3/03/2025	81.45	82.01	79.21	79.64	117,695	79.17
2/28/2025	82.63	82.63	79.67	81.02	247,964	80.55
2/27/2025	82.09	83.78	77.50	82.42	275,173	81.94
2/26/2025	87.52	89.28	86.53	87.72	169,203	87.21
2/25/2025	86.36	88.86	84.94	88.08	177,379	87.56
2/24/2025	84.81	86.12	84.06	86.00	123,972	85.50
2/21/2025	86.73	86.73	83.80	84.21	141,272	83.72
2/20/2025	87.17	87.98	85.91	86.07	54,444	85.57
2/19/2025	87.42	88.58	87.24	87.97	67,996	87.46
2/18/2025	86.65	88.43	86.65	88.43	72,716	87.91
2/14/2025	86.50	87.79	86.50	87.02	77,568	86.51
2/13/2025	85.92	86.75	85.00	86.50	150,153	85.99
2/12/2025	86.32	86.32	85.09	85.09	72,374	84.59
2/11/2025	86.77	88.13	86.39	87.33	65,324	86.82
2/10/2025	87.10	88.20	86.52	87.42	72,568	86.91
2/07/2025	87.44	87.76	86.36	87.05	83,883	86.54
2/06/2025	88.13	89.35	86.75	87.73	78,857	87.22
2/05/2025	88.93	89.46	87.90	88.28	79,362	87.76
2/04/2025	87.71	89.29	87.50	88.60	49,965	88.08
2/03/2025	88.04	89.11	87.08	88.15	138,913	87.63
1/31/2025	89.17	90.58	87.68	88.71	88,963	88.19
1/30/2025	89.44	90.82	88.50	89.02	137,045	88.50
1/29/2025	89.76	90.19	87.51	88.55	82,509	88.03
1/28/2025	91.10	91.95	89.23	90.23	87,556	89.70
1/27/2025	89.94	91.75	89.94	90.30	95,539	89.77
1/24/2025	91.63	91.63	89.14	89.29	96,637	88.77
1/23/2025	89.99	91.97	89.92	90.88	93,421	90.35
1/22/2025	89.77	90.83	89.30	90.27	77,838	89.74
1/21/2025	89.13	91.25	87.77	90.07	93,741	89.54
1/17/2025	89.58	90.10	87.90	88.55	64,041	88.03
1/16/2025	89.22	90.05	87.57	88.78	64,587	88.26
1/15/2025	90.54	90.54	88.15	89.68	56,537	89.16
1/14/2025	89.40	89.55	87.82	88.70	58,488	88.18
1/13/2025	86.92	89.91	86.62	89.27	115,087	88.75
1/10/2025	87.58	87.90	86.04	87.00	97,404	86.49
1/08/2025	87.44	89.09	86.75	89.06	69,040	88.54
1/07/2025	89.03	89.37	87.54	88.43	77,440	87.91
1/06/2025	88.52	90.50	88.24	88.52	83,612	88.00
1/03/2025	87.79	88.91	86.39	88.18	126,798	87.66
1/02/2025	89.53	90.91	87.48	87.88	76,119	87.37