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

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	69.48	73.68	68.36	70.53	81,232	70.53
4/24/2025	69.63	69.97	67.42	69.68	81,336	69.68
4/23/2025	69.23	70.79	68.08	68.75	103,817	68.75
4/22/2025	67.39	67.95	66.08	67.87	86,875	67.87
4/21/2025	66.95	67.31	64.99	66.31	173,945	66.31
4/17/2025	68.23	69.61	66.97	67.45	90,376	67.45
4/16/2025	69.18	69.53	67.37	68.45	97,375	68.45
4/15/2025	69.43	72.05	68.22	69.61	158,100	69.61
4/14/2025	69.81	72.71	68.08	69.85	107,283	69.85
4/11/2025	69.05	70.81	67.53	69.35	164,300	69.35
4/10/2025	69.46	70.76	66.93	68.78	136,593	68.78
4/09/2025	64.75	71.73	64.75	70.59	184,203	70.59
4/08/2025	66.87	67.95	64.55	65.93	182,749	65.93
4/07/2025	65.59	67.08	62.77	65.08	208,544	65.08
4/04/2025	66.97	69.49	65.59	67.10	148,968	67.10
4/03/2025	69.98	70.58	68.32	68.78	133,872	68.78
4/02/2025	71.40	72.71	70.64	72.53	95,922	72.53
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