NYSE - Delayed Quote
USD
U.S. Physical Therapy, Inc. (USPH)
85.83
-0.74
(-0.85%)
At close: October 30 at 4:00:03 PM EDT
85.83
0.00
(0.00%)
After hours: October 30 at 4:01:13 PM EDT
Trade USPH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.26
87.62
85.19
85.83
85.83
146,400
Oct 29, 2026
86.45
86.92
85.73
86.57
86.57
105,200
Oct 28, 2026
86.35
88.35
85.13
85.32
85.32
187,000
Oct 27, 2026
88.45
88.93
86.58
87.34
87.34
186,800
Oct 26, 2026
88.98
89.98
88.58
88.65
88.65
76,200
Oct 23, 2026
88.16
88.86
85.44
88.53
88.53
102,900
Oct 22, 2026
86.71
88.87
86.30
88.73
88.73
129,500
Oct 21, 2026
86.61
87.75
79.76
86.28
86.28
111,400
Oct 20, 2026
84.20
87.17
84.20
87.02
87.02
176,700
Oct 19, 2026
85.50
86.35
83.83
83.91
83.91
132,300
Oct 16, 2026
86.37
86.66
84.90
85.71
85.71
246,000
Oct 15, 2026
85.91
87.41
84.18
85.98
85.98
302,800
Oct 14, 2026
84.96
86.17
82.26
84.91
84.91
119,300
Oct 13, 2026
86.33
86.69
85.36
85.44
85.44
103,700
Oct 12, 2026
84.27
86.32
84.27
85.93
85.93
104,400
Oct 9, 2026
84.09
85.55
83.46
84.67
84.67
143,500
Oct 8, 2026
82.74
84.39
82.51
83.52
83.52
177,300
Oct 7, 2026
82.81
84.97
82.73
82.96
82.96
233,900
Oct 6, 2026
84.72
85.85
82.80
83.63
83.63
186,200
Oct 5, 2026
84.13
84.57
82.87
83.96
83.96
243,900
Oct 2, 2026
83.21
84.69
82.55
83.72
83.72
235,700
Oct 1, 2026
85.58
85.92
82.60
82.60
82.60
140,800
Sep 30, 2026
86.46
87.22
85.72
85.73
85.73
136,600
Sep 29, 2026
85.66
86.39
84.63
86.15
86.15
206,100
Sep 28, 2026
85.21
87.37
84.88
86.09
86.09
196,500
Sep 25, 2026
83.76
85.31
83.76
84.84
84.84
124,100
Sep 24, 2026
82.68
84.88
82.68
83.76
83.76
175,700
Sep 23, 2026
83.24
83.96
81.86
82.65
82.65
131,200
Sep 22, 2026
83.27
85.26
82.42
83.17
83.17
217,000
Sep 21, 2026
82.23
83.35
81.90
82.45
82.45
169,800
Sep 18, 2026
82.73
83.27
81.35
82.47
82.47
336,800
Sep 17, 2026
83.56
84.49
82.09
83.08
83.08
185,700
Sep 16, 2026
81.48
84.08
79.01
83.39
83.39
171,600
Sep 15, 2026
81.11
82.71
79.20
81.75
81.75
308,400
Sep 14, 2026
78.40
81.11
76.42
80.52
80.52
195,400
Sep 11, 2026
79.10
79.60
78.05
78.72
78.72
184,700
Sep 10, 2026
78.20
79.20
76.97
77.71
77.71
115,800
Sep 9, 2026
77.97
78.60
77.32
77.87
77.87
135,700
Sep 8, 2026
78.39
79.57
77.92
78.71
78.71
164,200
Sep 4, 2026
78.41
79.74
77.77
79.35
79.35
91,500
Sep 3, 2026
79.21
79.42
77.74
78.64
78.64
164,600
Sep 2, 2026
78.05
79.05
77.62
78.24
78.24
100,100
Sep 1, 2026
77.94
79.94
77.38
77.75
77.75
131,300
Aug 31, 2026
78.35
79.49
77.49
77.74
77.74
184,800
Aug 28, 2026
79.73
80.36
78.18
78.63
78.63
98,800
Aug 27, 2026
77.04
79.74
76.81
79.10
79.10
158,100
Aug 26, 2026
76.96
79.08
76.74
78.27
78.27
192,100
Aug 25, 2026
77.28
78.50
76.43
77.32
77.32
152,100
Aug 24, 2026
78.90
79.37
76.91
77.38
77.38
171,000
Aug 21, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
77.82
79.68
77.07
78.21
78.21
168,900
Aug 20, 2026
78.29
79.53
77.98
78.00
77.54
132,000
Aug 19, 2026
79.05
80.66
78.75
79.21
78.74
147,000
Aug 18, 2026
79.69
80.52
78.17
78.21
77.75
132,800
Aug 17, 2026
81.22
81.22
77.53
78.48
78.02
205,400
Aug 14, 2026
81.80
81.80
78.63
81.24
80.76
364,100
Aug 13, 2026
82.99
83.43
82.08
82.76
82.27
176,700
Aug 12, 2026
80.78
82.12
80.13
81.95
81.47
127,500
Aug 11, 2026
81.45
83.07
80.52
81.67
81.19
179,800
Aug 10, 2026
79.45
81.93
78.39
81.74
81.26
200,200
Aug 7, 2026
76.56
80.61
76.56
80.05
79.58
272,000
Aug 6, 2026
75.58
77.28
70.64
76.46
76.01
450,200
Aug 5, 2026
76.13
77.74
74.81
77.71
77.25
266,600
Aug 4, 2026
77.31
78.52
75.84
75.86
75.41
242,600
Aug 3, 2026
80.61
82.00
77.55
77.81
77.35
262,500
Jul 31, 2026
80.03
80.64
77.02
79.06
78.59
437,300
Jul 30, 2026
80.53
80.73
78.17
80.13
79.66
323,600
Jul 29, 2026
78.88
80.75
77.19
79.85
79.38
419,400
Jul 28, 2026
77.29
79.65
74.94
79.00
78.53
205,600
Jul 27, 2026
75.07
76.65
73.25
76.64
76.19
156,700
Jul 24, 2026
73.53
75.86
73.53
74.58
74.14
178,700
Jul 23, 2026
73.98
75.56
72.48
72.97
72.54
343,600
Jul 22, 2026
74.60
75.16
72.82
74.38
73.94
197,200
Jul 21, 2026
73.87
76.59
73.87
74.74
74.30
166,800
Jul 20, 2026
73.73
74.77
71.23
74.42
73.98
228,300
Jul 17, 2026
73.49
75.29
72.72
73.56
73.13
126,100
Jul 16, 2026
71.78
75.72
71.74
74.19
73.75
357,800
Jul 15, 2026
69.85
71.61
69.30
71.38
70.96
167,300
Jul 14, 2026
70.99
71.44
68.07
70.00
69.59
250,500
Jul 13, 2026
72.54
73.29
71.43
71.59
71.17
182,700
Jul 10, 2026
73.66
74.05
71.39
72.54
72.11
189,600
Jul 9, 2026
70.26
73.80
69.38
73.45
73.02
194,500
Jul 8, 2026
71.13
71.80
69.29
70.28
69.87
158,900
Jul 7, 2026
74.49
75.42
71.07
71.80
71.38
226,500
Jul 6, 2026
72.65
73.41
70.63
73.38
72.95
324,300
Jul 2, 2026
71.98
73.02
71.09
72.35
71.92
386,600
Jul 1, 2026
69.23
71.38
68.97
71.31
70.89
175,000
Jun 30, 2026
69.10
69.62
68.06
68.68
68.27
192,300
Jun 29, 2026
69.60
69.60
66.64
68.82
68.41
263,800
Jun 26, 2026
66.21
69.00
66.21
68.78
68.37
377,700
Jun 25, 2026
66.43
67.28
65.23
66.32
65.93
281,900
Jun 24, 2026
64.28
66.27
64.28
66.21
65.82
194,800
Jun 23, 2026
62.78
64.39
62.10
63.50
63.13
129,200
Jun 22, 2026
62.62
62.87
60.86
62.51
62.14
182,200
Jun 18, 2026
63.50
63.72
62.52
63.32
62.95
253,900
Jun 17, 2026
65.97
66.93
62.23
62.84
62.47
252,700
Jun 16, 2026
65.59
66.49
65.25
66.39
66.00
137,400
Jun 15, 2026
65.98
66.42
64.18
65.52
65.13
262,800
Jun 12, 2026
66.30
66.94
65.23
65.56
65.17
146,400
Jun 11, 2026
64.11
65.91
63.01
65.79
65.40
192,400
Jun 10, 2026
62.43
63.08
61.37
62.83
62.46
223,900
Jun 9, 2026
61.50
63.08
61.47
61.80
61.44
171,200
Jun 8, 2026
63.14
63.68
61.06
61.30
60.94
218,900
Jun 5, 2026
62.16
63.85
61.45
63.45
63.08
132,900
Jun 4, 2026
62.73
64.07
61.50
61.77
61.41
192,000
Jun 3, 2026
63.00
63.47
61.32
61.87
61.51
186,400
Jun 2, 2026
62.14
62.59
61.42
62.50
62.13
139,500
Jun 1, 2026
63.92
65.29
61.33
62.53
62.16
266,800
May 29, 2026
63.04
64.90
62.93
64.26
63.88
195,900
May 28, 2026
63.76
64.35
62.20
63.89
63.51
199,700
May 27, 2026
62.73
64.39
62.73
64.17
63.79
188,900
May 26, 2026
61.55
62.94
61.05
62.11
61.74
158,100
May 22, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
63.05
63.07
61.00
61.96
61.59
140,000
May 21, 2026
61.87
63.39
61.00
62.85
62.02
297,400
May 20, 2026
61.46
62.97
60.35
62.24
61.42
213,300
May 19, 2026
64.94
65.00
61.41
61.61
60.80
218,700
May 18, 2026
62.90
65.80
62.86
65.04
64.18
402,600
May 15, 2026
65.16
65.41
62.46
62.81
61.98
354,900
May 14, 2026
60.87
65.78
60.87
65.09
64.23
495,700
May 13, 2026
59.94
61.52
59.57
60.14
59.35
350,900
May 12, 2026
59.35
63.19
59.35
60.85
60.05
376,200
May 11, 2026
58.90
62.02
58.90
59.42
58.64
335,500
May 8, 2026
58.72
62.34
58.19
59.29
58.51
297,100
May 7, 2026
67.39
70.59
58.55
59.00
58.22
476,900
May 6, 2026
72.29
75.87
70.58
73.65
72.68
265,800
May 5, 2026
70.77
71.77
70.20
71.74
70.79
164,500
May 4, 2026
71.38
72.43
70.53
70.92
69.99
138,600
May 1, 2026
71.62
72.76
70.67
71.83
70.88
161,700
Apr 30, 2026
71.11
72.02
68.99
71.22
70.28
165,900
Apr 29, 2026
71.77
73.37
70.25
71.51
70.57
150,000
Apr 28, 2026
73.63
74.58
71.69
72.54
71.58
164,700
Apr 27, 2026
73.25
75.09
73.12
73.19
72.23
133,000
Apr 24, 2026
74.07
74.50
72.29
73.53
72.56
165,800
Apr 23, 2026
75.60
76.71
74.76
74.76
73.78
146,900
Apr 22, 2026
75.63
76.53
74.62
75.52
74.53
137,600
Apr 21, 2026
76.26
77.08
74.49
75.53
74.54
157,200
Apr 20, 2026
76.40
77.06
74.45
75.72
74.72
211,400
Apr 17, 2026
78.37
78.98
75.98
76.57
75.56
220,500
Apr 16, 2026
76.75
78.24
76.19
78.18
77.15
91,900
Apr 15, 2026
77.09
78.12
74.79
76.67
75.66
223,100
Apr 14, 2026
78.47
79.48
76.80
77.13
76.11
118,600
Apr 13, 2026
76.23
78.77
74.68
78.34
77.31
140,000
Apr 10, 2026
77.27
77.92
75.92
76.48
75.47
111,600
Apr 9, 2026
76.23
78.32
75.77
77.01
76.00
179,800
Apr 8, 2026
76.67
77.27
76.10
76.74
75.73
186,200
Apr 7, 2026
74.09
75.10
73.45
74.86
73.87
133,400
Apr 6, 2026
73.07
74.26
72.23
74.04
73.06
113,500
Apr 2, 2026
73.65
74.19
71.76
73.74
72.77
103,400
Apr 1, 2026
75.26
75.87
73.82
74.40
73.42
106,200
Mar 31, 2026
75.70
76.67
73.79
74.96
73.97
137,500
Mar 30, 2026
75.54
75.93
74.34
74.79
73.80
147,000
Mar 27, 2026
73.51
76.99
72.84
74.75
73.77
240,900
Mar 26, 2026
74.28
75.89
73.86
74.42
73.44
159,100
Mar 25, 2026
75.09
76.09
73.89
74.96
73.97
105,600
Mar 24, 2026
74.05
75.42
72.91
74.70
73.72
170,900
Mar 23, 2026
75.22
76.58
73.79
75.20
74.21
154,100
Mar 20, 2026
74.94
74.96
72.50
73.86
72.89
218,600
Mar 19, 2026
74.54
75.37
73.46
74.33
73.35
127,200
Mar 18, 2026
76.50
78.10
75.10
75.22
74.23
127,300
Mar 17, 2026
77.95
78.94
76.78
77.41
76.39
247,300
Mar 16, 2026
77.74
78.72
77.35
77.98
76.95
126,400
Mar 13, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
78.40
78.80
76.01
76.83
75.82
155,200
Mar 12, 2026
78.94
81.13
77.11
77.88
76.40
386,000
Mar 11, 2026
79.79
80.23
77.62
79.84
78.32
169,000
Mar 10, 2026
80.93
81.76
79.63
79.99
78.47
90,000
Mar 9, 2026
80.33
80.86
77.94
80.57
79.04
148,300
Mar 6, 2026
81.39
82.64
80.06
81.09
79.55
146,900
Mar 5, 2026
83.62
83.62
81.35
82.63
81.06
149,600
Mar 4, 2026
83.20
84.72
81.42
84.09
82.49
186,100
Mar 3, 2026
82.32
83.36
80.26
83.25
81.67
176,600
Mar 2, 2026
82.44
84.56
81.35
83.03
81.45
178,300
Feb 27, 2026
78.68
83.76
78.68
82.96
81.38
238,900
Feb 26, 2026
79.27
80.43
73.89
79.34
77.83
470,600
Feb 25, 2026
83.18
83.18
81.22
81.68
80.13
163,000
Feb 24, 2026
83.51
83.67
80.86
82.88
81.31
146,200
Feb 23, 2026
84.83
85.31
82.50
83.55
81.96
144,900
Feb 20, 2026
86.22
86.49
84.85
85.09
83.47
133,900
Feb 19, 2026
86.42
86.80
84.37
86.45
84.81
240,500
Feb 18, 2026
86.07
87.08
84.81
86.44
84.80
262,200
Feb 17, 2026
86.98
87.64
84.44
86.54
84.90
297,600
Feb 13, 2026
87.77
89.03
86.14
86.94
85.29
309,400
Feb 12, 2026
88.46
90.94
86.45
87.54
85.88
291,100
Feb 11, 2026
85.33
88.39
84.87
88.14
86.47
324,400
Feb 10, 2026
85.31
86.79
84.07
85.41
83.79
294,500
Feb 9, 2026
85.17
85.43
83.49
84.48
82.87
105,200
Feb 6, 2026
84.55
86.59
84.08
85.58
83.95
205,300
Feb 5, 2026
82.64
84.89
82.64
84.07
82.47
160,000
Feb 4, 2026
82.05
83.69
81.86
82.60
81.03
203,500
Feb 3, 2026
83.53
85.21
80.67
82.12
80.56
185,600
Feb 2, 2026
83.75
85.31
82.19
83.66
82.07
324,800
Jan 30, 2026
82.35
84.45
81.85
83.87
82.28
215,500
Jan 29, 2026
82.51
83.55
80.91
82.36
80.79
191,700
Jan 28, 2026
83.57
84.22
81.64
82.51
80.94
137,400
Jan 27, 2026
85.44
85.83
82.65
83.03
81.45
115,200
Jan 26, 2026
85.55
87.58
85.46
85.78
84.15
262,900
Jan 23, 2026
87.03
87.60
84.94
85.70
84.07
193,800
Jan 22, 2026
86.32
88.69
86.27
87.47
85.81
125,500
Jan 21, 2026
85.46
87.39
84.50
86.01
84.38
242,900
Jan 20, 2026
85.25
86.35
84.05
85.11
83.49
238,600
Jan 16, 2026
87.00
87.50
84.08
86.00
84.37
278,600
Jan 15, 2026
86.67
88.86
85.34
87.70
86.03
261,400
Jan 14, 2026
84.57
86.45
83.45
85.92
84.29
312,600
Jan 13, 2026
84.63
86.12
82.55
85.72
84.09
198,200
Jan 12, 2026
83.52
84.41
81.47
84.29
82.69
183,800
Jan 9, 2026
81.45
84.16
80.07
83.96
82.36
216,700
Jan 8, 2026
79.26
84.23
79.26
81.48
79.93
112,000
Jan 7, 2026
81.46
81.86
78.61
79.47
77.96
101,800
Jan 6, 2026
83.55
84.54
80.76
81.25
79.71
321,700
Jan 5, 2026
79.73
85.40
76.77
84.24
82.64
627,000
Jan 2, 2026
78.17
82.03
77.90
78.88
77.38
99,900
Dec 31, 2025
81.00
81.08
77.96
78.09
76.61
115,600
Dec 30, 2025
80.91
82.56
80.68
81.27
79.73
137,900
Dec 29, 2025
80.91
82.01
80.32
81.42
79.87
120,900
Dec 26, 2025
80.35
81.39
79.10
81.00
79.46
116,200
Dec 24, 2025
79.96
81.44
79.54
80.24
78.72
51,200
Dec 23, 2025
80.23
81.66
79.54
80.00
78.48
156,800
Dec 22, 2025
78.35
81.11
77.90
80.45
78.92
206,300
Dec 19, 2025
78.23
79.35
77.50
77.86
76.38
257,500
Dec 18, 2025
79.05
81.71
78.16
78.72
77.22
160,000
Dec 17, 2025
78.11
80.97
78.11
78.72
77.22
138,200
Dec 16, 2025
80.39
81.71
78.42
78.50
77.01
152,600
Dec 15, 2025
81.86
82.46
80.40
81.15
79.61
324,500
Dec 12, 2025
80.80
82.01
79.14
80.59
79.06
146,000
Dec 11, 2025
79.21
80.43
78.54
80.42
78.89
147,700
Dec 10, 2025
75.49
79.29
74.08
79.28
77.77
257,700
Dec 9, 2025
74.78
77.32
74.77
76.26
74.81
174,100
Dec 8, 2025
75.23
76.71
74.57
75.34
73.91
138,500
Dec 5, 2025
76.39
77.13
74.12
75.03
73.60
174,400
Dec 4, 2025
75.41
76.30
73.87
76.30
74.85
131,600
Dec 3, 2025
73.54
75.76
71.97
75.41
73.98
132,800
Dec 2, 2025
73.73
74.30
71.77
73.47
72.07
164,300
Dec 1, 2025
72.93
74.44
72.85
73.52
72.12
114,100
Nov 28, 2025
74.79
74.79
73.10
73.85
72.45
71,500
Nov 26, 2025
73.77
75.28
73.30
73.94
72.53
245,100
Nov 25, 2025
73.78
75.24
73.18
74.16
72.75
263,600
Nov 24, 2025
72.00
73.25
70.98
71.50
70.14
257,000
Nov 21, 2025
68.70
73.93
68.70
71.63
70.27
258,000
Nov 20, 2025
68.58
73.08
68.25
68.41
67.11
227,700
Nov 19, 2025
69.20
69.64
66.67
67.98
66.69
390,000
Nov 18, 2025
69.83
70.25
67.18
68.94
67.63
219,300
Nov 17, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
71.12
72.08
69.69
70.01
68.68
131,000
Nov 14, 2025
70.99
73.72
70.11
71.67
69.87
136,300
Nov 13, 2025
71.98
73.40
70.51
71.22
69.43
176,000
Nov 12, 2025
73.77
75.30
72.49
72.53
70.71
161,800
Nov 11, 2025
73.30
74.76
72.59
74.39
72.52
122,800
Nov 10, 2025
73.56
79.40
72.49
73.30
71.46
233,700
Nov 7, 2025
78.66
78.66
72.96
73.87
72.01
284,700
Nov 6, 2025
82.20
82.60
74.01
77.56
75.61
321,300
Nov 5, 2025
86.38
89.53
84.93
88.05
85.83
259,300
Nov 4, 2025
86.52
89.57
84.44
87.04
84.85
182,100
Nov 3, 2025
85.48
87.47
81.32
86.93
84.74
179,900
Oct 31, 2025
85.88
87.25
84.22
86.27
84.10
122,200
