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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	73.54	75.76	71.97	75.41	132,809	75.41
12/02/2025	73.73	74.30	71.77	73.47	164,250	73.47
12/01/2025	72.93	74.44	72.85	73.52	114,118	73.52
11/28/2025	74.79	74.79	73.10	73.85	71,479	73.85
11/26/2025	73.77	75.28	73.30	73.94	245,061	73.94
11/25/2025	73.78	75.24	73.18	74.16	263,649	74.16
11/24/2025	72.00	73.25	70.98	71.50	255,897	71.50
11/21/2025	68.70	73.93	68.70	71.63	258,020	71.63
11/20/2025	68.58	73.08	68.25	68.41	227,672	68.41
11/19/2025	69.20	69.64	66.67	67.98	389,968	67.98
11/18/2025	69.83	70.25	67.18	68.94	219,307	68.94
11/17/2025	71.12	72.08	69.69	70.01	130,995	70.01
11/14/2025	70.99	73.72	70.11	71.67	136,313	71.22
11/13/2025	71.98	73.39	70.51	71.22	176,003	70.77
11/12/2025	73.77	75.30	72.49	72.53	161,819	72.07
11/11/2025	73.30	74.76	72.58	74.39	122,837	73.92
11/10/2025	73.56	79.40	72.49	73.30	233,696	72.84
11/07/2025	78.66	78.66	72.95	73.87	284,661	73.41
11/06/2025	82.20	82.60	74.01	77.56	321,295	77.07
11/05/2025	86.38	89.53	84.93	88.05	259,335	87.50
11/04/2025	86.52	89.57	84.44	87.04	182,112	86.49
11/03/2025	85.48	87.47	81.32	86.93	179,857	86.38
10/31/2025	85.88	87.25	84.22	86.27	122,216	85.73
10/30/2025	87.78	89.19	86.05	86.22	130,919	85.68
10/29/2025	89.66	91.54	86.98	88.08	175,469	87.53
10/28/2025	90.96	91.47	89.94	89.94	121,781	89.38
10/27/2025	93.26	93.26	90.23	91.00	125,914	90.43
10/24/2025	92.55	93.50	89.34	93.16	106,137	92.58
10/23/2025	90.01	91.47	88.74	91.34	79,704	90.77
10/22/2025	90.33	90.64	89.02	90.20	77,745	89.63
10/21/2025	90.16	90.92	89.00	89.62	62,321	89.06
10/20/2025	89.23	90.45	86.10	89.62	116,714	89.06
10/17/2025	89.06	90.01	87.58	88.93	153,408	88.37
10/16/2025	91.70	92.25	89.19	89.50	281,797	88.94
10/15/2025	91.09	92.63	88.81	91.68	73,760	91.10
10/14/2025	88.09	91.50	88.09	90.97	82,763	90.40
10/13/2025	88.42	89.39	87.13	88.68	80,360	88.12
10/10/2025	89.67	90.22	87.25	87.72	153,904	87.17
10/09/2025	90.17	90.17	88.38	88.86	115,271	88.30
10/08/2025	89.91	90.74	88.87	90.38	207,136	89.81
10/07/2025	89.41	91.10	88.23	89.77	237,696	89.21
10/06/2025	88.54	91.16	88.14	89.53	230,998	88.97
10/03/2025	87.19	91.43	83.44	88.94	229,264	88.38
10/02/2025	85.88	88.50	83.91	87.20	298,950	86.65
10/01/2025	84.22	87.00	84.01	86.00	259,158	85.46
9/30/2025	83.56	85.40	82.31	84.95	106,283	84.42
9/29/2025	83.34	84.41	82.41	83.50	119,462	82.98
9/26/2025	82.70	84.06	82.31	83.40	130,784	82.88
9/25/2025	81.77	83.30	80.49	82.52	215,786	82.00
9/24/2025	78.94	82.84	78.90	81.89	211,165	81.38
9/23/2025	79.86	80.67	79.09	79.12	93,619	78.62
9/22/2025	77.98	79.87	77.57	79.87	114,786	79.37
9/19/2025	80.32	80.32	78.31	78.48	246,355	77.99
9/18/2025	79.49	80.56	78.25	80.15	130,832	79.65
9/17/2025	79.06	81.36	78.65	78.87	116,171	78.37
9/16/2025	79.41	80.26	78.18	78.44	88,967	77.95
9/15/2025	80.97	80.97	78.80	79.30	147,384	78.80
9/12/2025	81.61	81.95	80.22	80.27	95,559	79.77
9/11/2025	81.23	82.48	81.23	82.01	121,851	81.50
9/10/2025	83.85	84.31	80.54	81.02	130,375	80.51
9/09/2025	84.62	85.00	83.20	84.36	138,114	83.83
9/08/2025	85.03	85.95	83.67	84.80	140,506	84.27
9/05/2025	86.08	86.74	84.97	85.64	134,439	85.10
9/04/2025	84.41	85.81	83.03	85.81	110,460	85.27